Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.170	1.180	1.150	1.160	1.108	5,702,100
2025-05-08	1.230	1.230	1.200	1.200	1.103	7,725,200
2025-05-07	1.210	1.230	1.200	1.220	1.122	6,089,300
2025-05-06	1.190	1.210	1.190	1.200	1.103	3,057,600
2025-05-05	1.210	1.230	1.180	1.190	1.094	9,822,800
2025-05-02	1.170	1.220	1.160	1.200	1.103	10,006,000
2025-04-30	1.160	1.180	1.150	1.170	1.076	5,399,600
2025-04-29	1.160	1.190	1.150	1.160	1.067	7,683,200
2025-04-28	1.150	1.160	1.130	1.160	1.067	8,707,500
2025-04-25	1.140	1.150	1.130	1.150	1.058	5,227,800
2025-04-24	1.130	1.140	1.110	1.120	1.030	5,363,800
2025-04-23	1.100	1.140	1.090	1.130	1.039	7,919,500
2025-04-22	1.120	1.130	1.060	1.070	0.984	12,664,500
2025-04-21	1.140	1.150	1.120	1.130	1.039	3,088,500
2025-04-18	1.130	1.150	1.130	1.140	1.048	5,038,500
2025-04-17	1.110	1.150	1.110	1.130	1.039	3,337,100
2025-04-16	1.140	1.160	1.120	1.120	1.030	4,833,700
2025-04-15	1.160	1.180	1.140	1.150	1.058	3,938,700
2025-04-14	1.140	1.180	1.140	1.160	1.067	5,633,100
2025-04-11	1.090	1.140	1.080	1.110	1.021	6,725,200
2025-04-10	1.120	1.160	1.120	1.120	1.030	11,499,900
2025-04-09	1.070	1.070	1.020	1.040	0.956	6,514,000
2025-04-08	1.090	1.110	1.060	1.070	0.984	6,316,900
2025-04-07	1.140	1.140	1.050	1.060	0.975	10,400,200
2025-04-04	1.230	1.240	1.170	1.200	1.103	11,904,100
2025-04-03	1.230	1.270	1.230	1.260	1.159	5,368,200
2025-04-02	1.260	1.270	1.240	1.260	1.159	3,150,900
2025-03-28	1.280	1.280	1.250	1.260	1.159	5,248,600
2025-03-27	1.260	1.300	1.230	1.270	1.168	9,603,900
2025-03-26	1.240	1.260	1.220	1.260	1.159	15,205,600
2025-03-25	1.230	1.250	1.230	1.240	1.140	8,801,100
2025-03-24	1.260	1.260	1.200	1.220	1.122	8,371,200
2025-03-21	1.270	1.280	1.240	1.260	1.159	13,562,700
2025-03-20	1.250	1.290	1.250	1.260	1.159	8,950,200
2025-03-19	1.240	1.260	1.220	1.240	1.140	2,805,700
2025-03-17	1.280	1.290	1.230	1.240	1.140	7,073,100
2025-03-14	1.160	1.280	1.160	1.260	1.159	7,379,900
2025-03-13	1.120	1.200	1.120	1.180	1.085	6,667,100
2025-03-12	1.130	1.140	1.100	1.110	1.021	7,975,500
2025-03-11	1.160	1.160	1.110	1.130	1.039	11,729,100
2025-03-10	1.240	1.240	1.160	1.180	1.085	3,922,100
2025-03-07	1.160	1.230	1.160	1.210	1.113	8,652,200
2025-03-06	1.200	1.240	1.160	1.170	1.076	11,319,300
2025-03-05	1.160	1.210	1.160	1.180	1.085	9,618,400
2025-03-04	1.250	1.250	1.130	1.160	1.067	16,565,000
2025-03-03	1.260	1.290	1.250	1.260	1.159	4,914,900
2025-02-28	1.290	1.300	1.240	1.240	1.140	8,384,100
2025-02-27	1.300	1.340	1.290	1.300	1.195	7,515,300
2025-02-26	1.300	1.320	1.280	1.310	1.205	5,023,900
2025-02-25	1.330	1.360	1.280	1.300	1.195	8,084,100
2025-02-24	1.370	1.370	1.330	1.340	1.232	4,298,200
2025-02-21	1.380	1.380	1.360	1.370	1.260	7,076,800
2025-02-20	1.380	1.390	1.360	1.380	1.269	8,400,200
2025-02-19	1.400	1.440	1.380	1.380	1.269	9,979,200
2025-02-18	1.430	1.440	1.370	1.400	1.287	14,768,100
2025-02-17	1.470	1.480	1.420	1.430	1.315	6,657,500
2025-02-14	1.470	1.500	1.460	1.470	1.352	3,613,600
2025-02-13	1.470	1.490	1.460	1.470	1.352	4,563,200
2025-02-12	1.460	1.480	1.440	1.460	1.343	3,885,600
2025-02-10	1.460	1.470	1.430	1.460	1.343	4,690,000

← NewerPage 7 of 21 · 1,230 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.