Mah Sing Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.700 | 1.730 | 1.670 | 1.680 | 1.545 | 7,463,800 |
| 2024-11-11 | 1.720 | 1.740 | 1.690 | 1.700 | 1.563 | 6,140,600 |
| 2024-11-08 | 1.750 | 1.760 | 1.700 | 1.730 | 1.591 | 8,202,500 |
| 2024-11-07 | 1.790 | 1.810 | 1.740 | 1.750 | 1.609 | 11,381,600 |
| 2024-11-06 | 1.760 | 1.790 | 1.750 | 1.780 | 1.637 | 7,289,300 |
| 2024-11-05 | 1.760 | 1.760 | 1.730 | 1.760 | 1.618 | 7,630,800 |
| 2024-11-04 | 1.740 | 1.780 | 1.740 | 1.760 | 1.618 | 5,868,000 |
| 2024-11-01 | 1.690 | 1.750 | 1.690 | 1.750 | 1.609 | 5,996,400 |
| 2024-10-30 | 1.730 | 1.750 | 1.700 | 1.720 | 1.582 | 6,254,500 |
| 2024-10-29 | 1.790 | 1.800 | 1.720 | 1.720 | 1.582 | 12,826,800 |
| 2024-10-28 | 1.840 | 1.850 | 1.770 | 1.770 | 1.628 | 6,721,300 |
| 2024-10-25 | 1.800 | 1.840 | 1.770 | 1.840 | 1.692 | 8,120,800 |
| 2024-10-24 | 1.800 | 1.810 | 1.760 | 1.800 | 1.655 | 5,526,600 |
| 2024-10-23 | 1.750 | 1.870 | 1.740 | 1.790 | 1.646 | 19,172,900 |
| 2024-10-22 | 1.730 | 1.770 | 1.700 | 1.760 | 1.618 | 7,931,700 |
| 2024-10-21 | 1.780 | 1.790 | 1.730 | 1.730 | 1.591 | 4,727,400 |
| 2024-10-18 | 1.770 | 1.790 | 1.750 | 1.780 | 1.637 | 6,112,400 |
| 2024-10-17 | 1.730 | 1.790 | 1.720 | 1.770 | 1.628 | 10,217,900 |
| 2024-10-16 | 1.710 | 1.740 | 1.680 | 1.730 | 1.591 | 11,889,900 |
| 2024-10-15 | 1.680 | 1.740 | 1.670 | 1.720 | 1.582 | 11,067,600 |
| 2024-10-14 | 1.710 | 1.710 | 1.660 | 1.690 | 1.554 | 4,886,400 |
| 2024-10-11 | 1.710 | 1.720 | 1.680 | 1.710 | 1.572 | 1,679,500 |
| 2024-10-10 | 1.710 | 1.720 | 1.690 | 1.710 | 1.572 | 13,244,800 |
| 2024-10-09 | 1.690 | 1.700 | 1.660 | 1.690 | 1.554 | 5,974,100 |
| 2024-10-08 | 1.680 | 1.690 | 1.630 | 1.680 | 1.545 | 6,486,600 |
| 2024-10-07 | 1.720 | 1.720 | 1.670 | 1.680 | 1.545 | 6,000,700 |
| 2024-10-04 | 1.710 | 1.720 | 1.690 | 1.720 | 1.582 | 937,300 |
| 2024-10-03 | 1.720 | 1.750 | 1.670 | 1.710 | 1.572 | 5,528,800 |
| 2024-10-02 | 1.790 | 1.800 | 1.700 | 1.720 | 1.582 | 9,145,400 |
| 2024-10-01 | 1.740 | 1.820 | 1.720 | 1.800 | 1.655 | 12,232,400 |
| 2024-09-30 | 1.700 | 1.740 | 1.700 | 1.720 | 1.582 | 4,559,300 |
| 2024-09-27 | 1.720 | 1.720 | 1.690 | 1.700 | 1.563 | 2,673,300 |
| 2024-09-26 | 1.740 | 1.740 | 1.690 | 1.720 | 1.582 | 3,969,800 |
| 2024-09-25 | 1.730 | 1.760 | 1.710 | 1.740 | 1.600 | 2,982,200 |
| 2024-09-24 | 1.740 | 1.750 | 1.710 | 1.730 | 1.591 | 1,504,400 |
| 2024-09-23 | 1.750 | 1.770 | 1.740 | 1.740 | 1.600 | 5,228,600 |
| 2024-09-20 | 1.700 | 1.730 | 1.690 | 1.720 | 1.582 | 48,304,398 |
| 2024-09-19 | 1.670 | 1.700 | 1.650 | 1.700 | 1.563 | 5,558,600 |
| 2024-09-18 | 1.660 | 1.680 | 1.630 | 1.650 | 1.517 | 3,105,100 |
| 2024-09-17 | 1.610 | 1.680 | 1.570 | 1.670 | 1.536 | 6,531,800 |
| 2024-09-13 | 1.590 | 1.630 | 1.560 | 1.610 | 1.480 | 5,084,500 |
| 2024-09-12 | 1.600 | 1.610 | 1.570 | 1.590 | 1.462 | 3,564,100 |
| 2024-09-11 | 1.580 | 1.620 | 1.560 | 1.570 | 1.444 | 5,693,800 |
| 2024-09-10 | 1.650 | 1.670 | 1.580 | 1.580 | 1.453 | 5,571,600 |
| 2024-09-09 | 1.660 | 1.660 | 1.610 | 1.640 | 1.508 | 5,136,500 |
| 2024-09-06 | 1.660 | 1.680 | 1.600 | 1.680 | 1.545 | 6,682,900 |
| 2024-09-05 | 1.670 | 1.690 | 1.660 | 1.660 | 1.526 | 4,058,900 |
| 2024-09-04 | 1.660 | 1.690 | 1.630 | 1.670 | 1.536 | 8,208,300 |
| 2024-09-03 | 1.660 | 1.700 | 1.660 | 1.680 | 1.545 | 4,996,400 |
| 2024-09-02 | 1.630 | 1.680 | 1.610 | 1.650 | 1.517 | 5,412,700 |
| 2024-08-30 | 1.550 | 1.650 | 1.550 | 1.630 | 1.499 | 13,201,500 |
| 2024-08-29 | 1.590 | 1.620 | 1.490 | 1.550 | 1.425 | 16,201,600 |
| 2024-08-28 | 1.740 | 1.750 | 1.570 | 1.590 | 1.462 | 13,925,100 |
| 2024-08-27 | 1.740 | 1.760 | 1.710 | 1.740 | 1.600 | 9,648,000 |
| 2024-08-26 | 1.710 | 1.770 | 1.710 | 1.750 | 1.609 | 8,966,100 |
| 2024-08-23 | 1.750 | 1.770 | 1.680 | 1.700 | 1.563 | 8,835,800 |
| 2024-08-22 | 1.780 | 1.800 | 1.740 | 1.760 | 1.618 | 8,742,000 |
| 2024-08-21 | 1.720 | 1.790 | 1.690 | 1.760 | 1.618 | 10,964,000 |
| 2024-08-20 | 1.710 | 1.730 | 1.670 | 1.720 | 1.582 | 5,136,900 |
| 2024-08-19 | 1.690 | 1.720 | 1.670 | 1.690 | 1.554 | 5,148,400 |
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.