Mah Sing Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.020 | 1.040 | 1.010 | 1.030 | 0.984 | 4,524,100 |
| 2025-11-04 | 1.030 | 1.030 | 1.020 | 1.020 | 0.975 | 2,611,300 |
| 2025-11-03 | 1.040 | 1.050 | 1.020 | 1.030 | 0.984 | 4,066,400 |
| 2025-10-31 | 1.040 | 1.060 | 1.040 | 1.040 | 0.994 | 4,962,700 |
| 2025-10-30 | 1.050 | 1.060 | 1.020 | 1.040 | 0.994 | 16,199,200 |
| 2025-10-29 | 1.050 | 1.060 | 1.040 | 1.050 | 1.003 | 10,181,700 |
| 2025-10-28 | 1.070 | 1.080 | 1.030 | 1.050 | 1.003 | 14,665,700 |
| 2025-10-27 | 1.030 | 1.080 | 1.030 | 1.070 | 1.022 | 16,128,800 |
| 2025-10-24 | 1.020 | 1.050 | 1.020 | 1.030 | 0.984 | 12,034,700 |
| 2025-10-23 | 1.020 | 1.030 | 1.010 | 1.020 | 0.975 | 6,828,000 |
| 2025-10-22 | 1.030 | 1.030 | 1.010 | 1.020 | 0.975 | 4,615,800 |
| 2025-10-21 | 1.030 | 1.040 | 1.020 | 1.030 | 0.984 | 5,304,700 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.0500 MYR |
| 2025-05-09 | 0.0450 MYR |
| 2024-05-09 | 0.0400 MYR |
| 2023-09-08 | 0.0300 MYR |
| 2022-09-15 | 0.0265 MYR |
| 2021-09-15 | 0.0166 MYR |
| 2020-09-15 | 0.0335 MYR |
| 2019-09-11 | 0.0450 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.