Mah Sing Group Bhd historical data

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

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
2026-09-17	1.020	1.040	1.020	1.030	1.030	1,661,500
2026-09-16	1.020	1.020	1.020	1.020	1.020	0
2026-09-15	1.050	1.050	1.010	1.020	1.020	2,418,500
2026-09-14	1.050	1.060	1.030	1.050	1.050	2,222,600
2026-09-11	1.060	1.070	1.040	1.050	1.050	3,659,400
2026-09-10	1.070	1.080	1.050	1.060	1.060	7,855,100
2026-09-09	1.100	1.100	1.060	1.070	1.070	10,874,500
2026-09-08	1.120	1.120	1.100	1.100	1.100	5,170,800
2026-09-07	1.120	1.130	1.100	1.120	1.120	6,921,200
2026-09-04	1.130	1.140	1.100	1.120	1.120	3,879,600
2026-09-03	1.130	1.130	1.100	1.130	1.130	6,730,700
2026-09-02	1.140	1.150	1.110	1.120	1.120	9,387,800
2026-09-01	1.160	1.170	1.130	1.140	1.140	4,013,100
2026-08-31	1.180	1.180	1.180	1.180	1.180	0
2026-08-28	1.150	1.180	1.130	1.180	1.180	14,109,400
2026-08-27	1.180	1.180	1.150	1.160	1.160	8,525,500
2026-08-26	1.150	1.180	1.150	1.180	1.180	10,010,300
2026-08-25	1.160	1.160	1.160	1.160	1.160	0
2026-08-24	1.180	1.190	1.140	1.160	1.160	7,275,900
2026-08-21	1.180	1.200	1.160	1.180	1.180	10,174,900
2026-08-20	1.170	1.200	1.160	1.170	1.170	39,529,800
2026-08-19	1.130	1.180	1.120	1.160	1.160	18,934,700
2026-08-18	1.140	1.180	1.130	1.130	1.130	11,178,200
2026-08-17	1.100	1.160	1.080	1.140	1.140	13,967,800
2026-08-14	1.080	1.100	1.070	1.090	1.090	3,094,100
2026-08-13	1.110	1.110	1.070	1.080	1.080	5,151,400
2026-08-12	1.120	1.130	1.090	1.110	1.110	3,634,600
2026-08-11	1.130	1.150	1.100	1.120	1.120	4,056,500
2026-08-10	1.130	1.160	1.130	1.130	1.130	4,668,800
2026-08-07	1.120	1.160	1.120	1.130	1.130	36,432,000
2026-08-06	1.080	1.130	1.060	1.120	1.120	22,888,400
2026-08-05	1.080	1.100	1.040	1.080	1.080	11,478,600
2026-08-04	1.100	1.100	1.060	1.080	1.080	5,244,000
2026-08-03	1.040	1.100	1.040	1.100	1.100	11,175,800
2026-07-31	1.020	1.060	1.020	1.040	1.040	7,918,200
2026-07-30	1.020	1.030	1.000	1.010	1.010	5,487,900
2026-07-29	1.010	1.020	1.000	1.020	1.020	4,355,400
2026-07-28	0.965	1.010	0.965	1.000	1.000	13,722,300

Page 1 of 21 · 1,231 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.