Mah Sing Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.930	0.935	0.915	0.930	0.930	4,512,700
2026-10-16	0.935	0.940	0.925	0.930	0.930	3,880,200
2026-10-15	0.945	0.945	0.930	0.935	0.935	3,318,900
2026-10-14	0.950	0.950	0.940	0.945	0.945	2,148,800
2026-10-13	0.950	0.950	0.940	0.950	0.950	1,514,600
2026-10-12	0.960	0.970	0.940	0.950	0.950	5,084,300
2026-10-09	0.945	0.960	0.945	0.955	0.955	5,722,500
2026-10-08	0.965	0.965	0.940	0.945	0.945	4,421,600
2026-10-07	0.955	0.965	0.955	0.960	0.960	3,029,800
2026-10-06	0.970	0.975	0.950	0.955	0.955	14,389,200
2026-10-05	0.970	0.980	0.965	0.965	0.965	2,344,200
2026-10-02	0.970	0.985	0.960	0.970	0.970	2,697,900
2026-10-01	0.975	0.975	0.965	0.970	0.970	1,766,200
2026-09-30	0.980	0.985	0.970	0.975	0.975	2,448,000
2026-09-29	0.995	1.010	0.970	0.975	0.975	6,160,500
2026-09-28	1.020	1.020	0.985	0.995	0.995	6,150,100
2026-09-25	1.000	1.020	0.995	1.020	1.020	4,472,100
2026-09-24	1.020	1.020	0.995	1.000	1.000	3,133,900
2026-09-23	1.020	1.020	1.010	1.010	1.010	1,326,100
2026-09-22	1.010	1.030	1.000	1.020	1.020	2,706,600
2026-09-21	1.020	1.030	1.000	1.010	1.010	1,733,300
2026-09-18	1.040	1.050	1.000	1.020	1.020	3,360,500

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.