Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	1.200	1.200	1.180	1.190	1.137	2,791,500
2025-08-05	1.180	1.210	1.170	1.190	1.137	6,559,700
2025-08-04	1.190	1.190	1.160	1.170	1.118	6,560,800
2025-08-01	1.180	1.210	1.180	1.190	1.137	5,848,500
2025-07-31	1.170	1.190	1.160	1.170	1.118	5,044,800
2025-07-30	1.170	1.190	1.170	1.180	1.127	3,572,900
2025-07-29	1.180	1.200	1.160	1.180	1.127	4,443,400
2025-07-28	1.200	1.220	1.180	1.180	1.127	8,278,500
2025-07-25	1.200	1.210	1.180	1.190	1.137	4,889,300
2025-07-24	1.210	1.210	1.190	1.210	1.156	2,440,800
2025-07-23	1.170	1.210	1.160	1.210	1.156	9,748,700
2025-07-22	1.240	1.250	1.160	1.170	1.118	12,985,100
2025-07-21	1.240	1.260	1.220	1.240	1.185	8,373,100
2025-07-18	1.250	1.260	1.230	1.240	1.185	9,127,300
2025-07-17	1.220	1.250	1.220	1.230	1.175	6,844,400
2025-07-16	1.250	1.270	1.210	1.220	1.166	7,941,400
2025-07-15	1.270	1.280	1.250	1.260	1.204	3,749,800
2025-07-14	1.260	1.290	1.250	1.270	1.213	3,766,200
2025-07-11	1.290	1.290	1.250	1.260	1.204	6,596,900
2025-07-10	1.250	1.290	1.240	1.290	1.232	9,217,600
2025-07-09	1.200	1.250	1.200	1.240	1.185	7,351,900
2025-07-08	1.200	1.220	1.190	1.200	1.146	5,845,700
2025-07-07	1.210	1.230	1.180	1.220	1.166	17,176,000
2025-07-04	1.260	1.280	1.240	1.250	1.194	11,777,600
2025-07-03	1.270	1.280	1.240	1.250	1.194	6,427,400
2025-07-02	1.260	1.290	1.230	1.270	1.213	23,039,699
2025-07-01	1.200	1.290	1.190	1.260	1.204	15,346,500
2025-06-30	1.180	1.220	1.180	1.190	1.137	9,000,000
2025-06-26	1.170	1.180	1.160	1.170	1.118	2,784,700
2025-06-25	1.160	1.180	1.150	1.170	1.118	5,362,200
2025-06-24	1.140	1.170	1.140	1.150	1.099	5,505,100
2025-06-23	1.100	1.140	1.090	1.130	1.080	4,838,900
2025-06-20	1.130	1.150	1.110	1.130	1.080	4,508,900
2025-06-19	1.140	1.150	1.120	1.130	1.080	8,758,900
2025-06-18	1.150	1.160	1.140	1.140	1.089	4,102,300
2025-06-17	1.140	1.160	1.130	1.150	1.099	4,618,200
2025-06-16	1.110	1.150	1.100	1.140	1.089	4,340,700
2025-06-13	1.170	1.170	1.130	1.130	1.080	8,207,000
2025-06-12	1.160	1.190	1.150	1.190	1.137	9,384,700
2025-06-11	1.120	1.160	1.120	1.150	1.099	6,114,900
2025-06-10	1.110	1.130	1.090	1.120	1.070	3,952,800
2025-06-09	1.080	1.120	1.080	1.110	1.060	4,773,300
2025-06-06	1.080	1.090	1.060	1.070	1.022	2,780,600
2025-06-05	1.070	1.090	1.060	1.080	1.032	5,095,500
2025-06-04	1.070	1.080	1.060	1.070	1.022	4,953,400
2025-06-03	1.040	1.080	1.040	1.070	1.022	9,993,100
2025-05-30	1.030	1.050	1.010	1.020	0.975	6,796,800
2025-05-29	1.090	1.090	1.010	1.030	0.984	23,255,000
2025-05-28	1.100	1.110	1.070	1.080	1.032	6,419,000
2025-05-27	1.130	1.140	1.070	1.090	1.041	11,122,900
2025-05-26	1.140	1.150	1.120	1.130	1.080	5,564,600
2025-05-23	1.140	1.160	1.130	1.130	1.080	3,010,100
2025-05-22	1.130	1.150	1.120	1.140	1.089	4,934,700
2025-05-21	1.180	1.190	1.140	1.150	1.099	4,768,700
2025-05-20	1.190	1.200	1.170	1.170	1.118	2,618,000
2025-05-19	1.220	1.220	1.170	1.170	1.118	5,221,100
2025-05-16	1.220	1.220	1.190	1.220	1.166	3,866,800
2025-05-15	1.230	1.250	1.210	1.210	1.156	5,819,100
2025-05-14	1.230	1.240	1.200	1.230	1.175	6,603,000
2025-05-13	1.190	1.240	1.180	1.230	1.175	12,408,100

← NewerPage 6 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.