Mah Sing Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.450	1.480	1.430	1.470	1.352	8,445,200
2025-02-06	1.470	1.470	1.430	1.450	1.333	7,769,500
2025-02-05	1.410	1.490	1.400	1.460	1.343	12,325,700
2025-02-04	1.420	1.430	1.380	1.400	1.287	7,458,000
2025-02-03	1.400	1.430	1.380	1.390	1.278	5,902,700
2025-01-31	1.410	1.450	1.390	1.420	1.306	7,118,500
2025-01-28	1.370	1.390	1.330	1.370	1.260	10,894,500
2025-01-27	1.440	1.450	1.370	1.380	1.269	10,697,400
2025-01-24	1.480	1.490	1.440	1.440	1.324	10,074,900
2025-01-23	1.540	1.580	1.470	1.470	1.352	23,519,699
2025-01-22	1.510	1.570	1.470	1.530	1.407	36,120,699
2025-01-21	1.380	1.510	1.310	1.490	1.370	56,944,801
2025-01-20	1.410	1.440	1.370	1.380	1.269	21,946,600
2025-01-17	1.430	1.430	1.360	1.400	1.287	42,344,500
2025-01-16	1.520	1.530	1.410	1.430	1.315	23,804,100
2025-01-15	1.620	1.640	1.460	1.490	1.370	20,931,301
2025-01-14	1.670	1.690	1.600	1.610	1.480	24,380,500
2025-01-13	1.680	1.690	1.620	1.650	1.517	13,172,300
2025-01-10	1.830	1.830	1.680	1.700	1.563	23,468,699
2025-01-09	1.800	1.820	1.740	1.810	1.664	11,891,600
2025-01-08	1.830	1.870	1.800	1.800	1.655	17,392,301
2025-01-07	1.870	1.920	1.830	1.830	1.683	16,796,199
2025-01-06	1.870	1.890	1.850	1.870	1.720	7,933,800
2025-01-03	1.800	1.880	1.800	1.870	1.720	15,938,800
2025-01-02	1.800	1.800	1.780	1.790	1.646	4,973,900
2024-12-31	1.780	1.800	1.770	1.800	1.655	4,995,100
2024-12-30	1.770	1.810	1.760	1.790	1.646	8,743,400
2024-12-27	1.790	1.810	1.750	1.770	1.628	8,775,900
2024-12-26	1.780	1.800	1.760	1.790	1.646	3,416,100
2024-12-24	1.790	1.790	1.770	1.780	1.637	1,931,000
2024-12-23	1.790	1.800	1.770	1.790	1.646	2,895,900
2024-12-20	1.780	1.800	1.770	1.780	1.637	6,847,700
2024-12-19	1.760	1.780	1.740	1.760	1.618	5,083,300
2024-12-18	1.750	1.770	1.730	1.770	1.628	3,634,600
2024-12-17	1.730	1.750	1.730	1.750	1.609	1,839,000
2024-12-16	1.760	1.770	1.730	1.730	1.591	2,756,900
2024-12-13	1.750	1.770	1.750	1.750	1.609	3,900,600
2024-12-12	1.720	1.760	1.710	1.760	1.618	4,068,400
2024-12-11	1.720	1.740	1.710	1.720	1.582	3,360,200
2024-12-10	1.690	1.740	1.690	1.730	1.591	5,891,300
2024-12-09	1.710	1.730	1.680	1.700	1.563	4,890,000
2024-12-06	1.730	1.760	1.710	1.710	1.572	2,237,900
2024-12-05	1.770	1.770	1.720	1.730	1.591	4,886,200
2024-12-04	1.740	1.770	1.740	1.760	1.618	3,956,800
2024-12-03	1.700	1.750	1.690	1.740	1.600	7,629,100
2024-12-02	1.700	1.730	1.690	1.700	1.563	5,276,100
2024-11-29	1.700	1.710	1.680	1.680	1.545	5,596,000
2024-11-28	1.730	1.730	1.700	1.710	1.572	3,717,900
2024-11-27	1.720	1.740	1.710	1.730	1.591	3,171,600
2024-11-26	1.730	1.740	1.710	1.730	1.591	4,335,300
2024-11-25	1.700	1.740	1.660	1.730	1.591	7,694,200
2024-11-22	1.710	1.730	1.680	1.690	1.554	5,060,000
2024-11-21	1.710	1.730	1.690	1.710	1.572	2,801,200
2024-11-20	1.700	1.710	1.690	1.710	1.572	2,388,700
2024-11-19	1.700	1.730	1.670	1.690	1.554	5,179,000
2024-11-18	1.680	1.710	1.670	1.700	1.563	1,791,900
2024-11-15	1.700	1.720	1.690	1.690	1.554	1,782,800
2024-11-14	1.680	1.710	1.680	1.700	1.563	3,618,300
2024-11-13	1.680	1.690	1.660	1.680	1.545	4,804,300
2024-11-12	1.700	1.730	1.670	1.680	1.545	7,463,800

← NewerPage 8 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.