Mah Sing Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2025-10-17	1.040	1.040	1.010	1.010	0.965	9,489,400
2025-10-16	1.020	1.060	1.020	1.040	0.994	12,949,100
2025-10-15	1.030	1.050	1.020	1.020	0.975	9,491,400
2025-10-14	1.050	1.060	1.020	1.030	0.984	11,475,600
2025-10-13	1.060	1.070	1.030	1.040	0.994	15,722,300
2025-10-10	1.070	1.100	1.060	1.070	1.022	5,462,000
2025-10-09	1.060	1.080	1.060	1.070	1.022	7,176,800
2025-10-08	1.050	1.080	1.050	1.060	1.013	6,116,700
2025-10-07	1.100	1.100	1.050	1.050	1.003	11,542,800
2025-10-06	1.120	1.120	1.090	1.090	1.041	5,260,100
2025-10-03	1.130	1.140	1.110	1.120	1.070	4,616,200
2025-10-02	1.130	1.140	1.110	1.130	1.080	5,674,800
2025-10-01	1.120	1.130	1.110	1.120	1.070	3,908,800
2025-09-30	1.130	1.140	1.110	1.110	1.060	5,191,700
2025-09-29	1.140	1.160	1.120	1.120	1.070	5,024,600
2025-09-26	1.140	1.140	1.130	1.130	1.080	3,288,200
2025-09-25	1.140	1.160	1.130	1.140	1.089	5,768,400
2025-09-24	1.110	1.160	1.110	1.140	1.089	8,635,900
2025-09-23	1.110	1.130	1.110	1.120	1.070	4,634,300
2025-09-22	1.130	1.130	1.110	1.120	1.070	2,814,200
2025-09-19	1.140	1.150	1.100	1.130	1.080	7,583,700
2025-09-18	1.140	1.150	1.120	1.130	1.080	6,189,600
2025-09-17	1.120	1.140	1.120	1.140	1.089	4,135,500
2025-09-12	1.110	1.130	1.110	1.120	1.070	3,612,100
2025-09-11	1.120	1.130	1.100	1.100	1.051	2,935,100
2025-09-10	1.130	1.130	1.110	1.120	1.070	2,124,400
2025-09-09	1.120	1.140	1.110	1.120	1.070	3,599,900
2025-09-08	1.100	1.120	1.100	1.120	1.070	4,031,000
2025-09-04	1.120	1.130	1.090	1.100	1.051	6,327,400
2025-09-03	1.120	1.140	1.090	1.120	1.070	8,169,800
2025-09-02	1.150	1.150	1.110	1.120	1.070	13,148,900
2025-08-29	1.190	1.200	1.140	1.150	1.099	9,483,500
2025-08-28	1.160	1.200	1.150	1.200	1.146	13,319,500
2025-08-27	1.160	1.180	1.160	1.160	1.108	5,684,100
2025-08-26	1.180	1.190	1.160	1.160	1.108	5,452,600
2025-08-25	1.210	1.230	1.180	1.180	1.127	6,219,100
2025-08-22	1.210	1.230	1.200	1.200	1.146	6,682,500
2025-08-21	1.230	1.230	1.200	1.220	1.166	2,578,900
2025-08-20	1.240	1.240	1.210	1.220	1.166	5,905,600
2025-08-19	1.210	1.240	1.210	1.230	1.175	4,419,500
2025-08-18	1.220	1.230	1.210	1.210	1.156	8,258,400
2025-08-15	1.230	1.230	1.190	1.210	1.156	4,129,400
2025-08-14	1.200	1.230	1.190	1.220	1.166	8,535,600
2025-08-13	1.180	1.210	1.180	1.200	1.146	6,292,200
2025-08-12	1.190	1.200	1.170	1.180	1.127	10,095,500
2025-08-11	1.200	1.210	1.190	1.190	1.137	7,353,700
2025-08-08	1.200	1.220	1.190	1.200	1.146	10,363,100
2025-08-07	1.200	1.220	1.200	1.200	1.146	3,268,400

← NewerPage 5 of 21 · 1,233 trading daysOlder →

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.