Mah Sing Group Bhd historical data

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

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

← NewerPage 9 of 21 · 1,234 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.