Mah Sing Group Berhad (8583.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 16,776,200 |
| Jun 27, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 9,558,500 |
| Jun 26, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 10,747,600 |
| Jun 25, 2024 | 1.6500 | 1.7700 | 1.6100 | 1.7500 | 1.7500 | 32,654,100 |
| Jun 24, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 10,489,100 |
| Jun 21, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 10,577,900 |
| Jun 20, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 12,362,100 |
| Jun 19, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 20,876,600 |
| Jun 18, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 11,775,300 |
| Jun 14, 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 20,781,000 |
| Jun 13, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 26,472,400 |
| Jun 12, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 8,271,000 |
| Jun 11, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 30,258,500 |
| Jun 10, 2024 | 1.8400 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 23,801,900 |
| Jun 07, 2024 | 1.7300 | 1.9000 | 1.7300 | 1.8500 | 1.8500 | 53,717,600 |
| Jun 06, 2024 | 1.6100 | 1.7700 | 1.6100 | 1.7500 | 1.7500 | 47,535,200 |
| Jun 05, 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 25,405,500 |
| Jun 04, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 27,920,400 |
| May 31, 2024 | 1.6200 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 74,108,800 |
| May 30, 2024 | 1.5300 | 1.7500 | 1.5100 | 1.7100 | 1.7100 | 56,060,100 |
| May 29, 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 16,051,400 |
| May 28, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 9,151,200 |
| May 27, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 14,467,600 |
| May 24, 2024 | 1.4600 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 17,046,300 |
| May 23, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 13,688,500 |
| May 21, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 6,785,400 |
| May 20, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 16,208,400 |
| May 17, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 25,188,500 |
| May 16, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 12,717,800 |
| May 15, 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 50,161,800 |
| May 14, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 6,688,900 |
| May 13, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 6,678,600 |
| May 10, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 6,689,800 |
| May 09, 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 14,411,900 |
| May 09, 2024 | 0.04 Dividend | |||||
| May 08, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2100 | 4,184,700 |
| May 07, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2197 | 10,986,300 |
| May 06, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2390 | 7,760,800 |
| May 03, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2294 | 3,035,200 |
| May 02, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2487 | 5,009,500 |
| Apr 30, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2100 | 13,277,600 |
| Apr 29, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2390 | 4,150,700 |
| Apr 26, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2390 | 5,169,700 |
| Apr 25, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2197 | 4,151,000 |
| Apr 24, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2390 | 5,734,900 |
| Apr 23, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2100 | 4,656,800 |
| Apr 22, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2100 | 9,315,700 |
| Apr 19, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.1810 | 9,920,300 |
| Apr 18, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.1906 | 9,358,100 |
| Apr 17, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.1906 | 8,560,100 |
| Apr 16, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | 1.1713 | 31,830,000 |
| Apr 15, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2700 | 1.2294 | 13,377,300 |
| Apr 12, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.2681 | 9,488,500 |
| Apr 09, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2294 | 14,953,400 |
| Apr 08, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.2778 | 15,767,100 |
| Apr 05, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2197 | 6,990,600 |
| Apr 04, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2100 | 13,013,300 |
| Apr 03, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2003 | 5,102,300 |
| Apr 02, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2003 | 10,830,300 |
| Apr 01, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.1906 | 6,457,300 |
| Mar 29, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.1906 | 7,403,700 |
| Mar 27, 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2003 | 32,545,400 |
| Mar 26, 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1900 | 1.1519 | 20,365,500 |
| Mar 25, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1035 | 6,612,700 |
| Mar 22, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.0938 | 11,951,800 |
| Mar 21, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.0648 | 20,900,600 |
| Mar 20, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0454 | 9,370,200 |
| Mar 19, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0261 | 4,756,600 |
| Mar 18, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0261 | 7,747,600 |
| Mar 15, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0261 | 8,413,800 |
| Mar 14, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0067 | 4,288,800 |
| Mar 13, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0067 | 6,016,000 |
| Mar 12, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0164 | 11,108,900 |
| Mar 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 0.9874 | 8,020,700 |
| Mar 08, 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 0.9970 | 9,617,400 |
| Mar 07, 2024 | 0.9750 | 1.0200 | 0.9650 | 1.0000 | 0.9680 | 18,229,400 |
| Mar 06, 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9438 | 5,987,900 |
| Mar 05, 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9750 | 0.9438 | 5,792,200 |
| Mar 04, 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9438 | 3,693,900 |
| Mar 01, 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9750 | 0.9438 | 5,579,400 |
| Feb 29, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9486 | 9,901,400 |
| Feb 28, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9390 | 8,991,700 |
| Feb 27, 2024 | 0.9100 | 0.9700 | 0.9050 | 0.9550 | 0.9244 | 21,930,400 |
| Feb 26, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 0.8857 | 5,386,700 |
| Feb 23, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.8809 | 5,084,800 |
| Feb 22, 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9200 | 0.8906 | 3,706,300 |
| Feb 21, 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9100 | 0.8809 | 6,133,700 |
| Feb 20, 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9350 | 0.9051 | 4,930,000 |
| Feb 19, 2024 | 0.9450 | 0.9450 | 0.9150 | 0.9200 | 0.8906 | 4,962,100 |
| Feb 16, 2024 | 0.9300 | 0.9450 | 0.9250 | 0.9450 | 0.9148 | 5,730,400 |
| Feb 15, 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9250 | 0.8954 | 5,461,500 |
| Feb 14, 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.9051 | 3,407,700 |
| Feb 13, 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9350 | 0.9051 | 3,064,800 |
| Feb 09, 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9400 | 0.9099 | 2,698,900 |
| Feb 08, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9250 | 0.8954 | 2,420,800 |
| Feb 07, 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.9002 | 3,549,000 |
| Feb 06, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9002 | 4,073,700 |
| Feb 05, 2024 | 0.9350 | 0.9500 | 0.9000 | 0.9050 | 0.8760 | 12,255,700 |
| Feb 02, 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9051 | 5,882,100 |
| Jan 31, 2024 | 0.9350 | 0.9500 | 0.9200 | 0.9400 | 0.9099 | 7,683,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.