Mtag Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.525	0.540	0.525	0.540	0.463	363,900
2022-12-07	0.560	0.560	0.530	0.530	0.455	952,100
2022-12-06	0.555	0.575	0.550	0.560	0.472	1,646,200
2022-12-05	0.570	0.570	0.560	0.560	0.472	428,400
2022-12-02	0.560	0.565	0.555	0.560	0.472	481,000
2022-12-01	0.550	0.570	0.545	0.565	0.476	1,733,100
2022-11-30	0.545	0.550	0.535	0.545	0.459	914,300
2022-11-29	0.520	0.550	0.520	0.540	0.455	1,833,900
2022-11-25	0.520	0.525	0.515	0.520	0.438	556,900
2022-11-24	0.505	0.525	0.505	0.515	0.434	2,253,800
2022-11-23	0.465	0.470	0.465	0.470	0.396	30,200
2022-11-22	0.465	0.475	0.465	0.465	0.392	150,100
2022-11-21	0.460	0.465	0.460	0.460	0.388	327,900
2022-11-17	0.460	0.465	0.460	0.465	0.392	317,300
2022-11-16	0.460	0.470	0.460	0.465	0.392	676,700
2022-11-15	0.465	0.470	0.460	0.460	0.388	1,075,100
2022-11-14	0.460	0.475	0.455	0.470	0.396	1,052,100
2022-11-11	0.460	0.470	0.460	0.470	0.396	875,100
2022-11-10	0.465	0.465	0.460	0.465	0.392	321,200
2022-11-09	0.460	0.480	0.455	0.465	0.392	1,109,100
2022-11-08	0.475	0.475	0.455	0.460	0.388	429,700
2022-11-07	0.480	0.495	0.465	0.470	0.396	583,600
2022-11-04	0.480	0.485	0.480	0.480	0.405	66,000
2022-11-03	0.470	0.480	0.470	0.480	0.405	203,000
2022-11-02	0.475	0.480	0.470	0.480	0.405	268,700
2022-11-01	0.480	0.495	0.470	0.480	0.405	217,500
2022-10-31	0.485	0.490	0.480	0.485	0.409	43,400
2022-10-28	0.495	0.495	0.470	0.490	0.413	100,900
2022-10-27	0.490	0.500	0.490	0.495	0.417	140,400
2022-10-26	0.470	0.490	0.470	0.490	0.413	186,900
2022-10-25	0.470	0.470	0.465	0.470	0.396	58,500
2022-10-21	0.470	0.475	0.465	0.470	0.396	31,400
2022-10-19	0.455	0.475	0.455	0.475	0.400	40,800
2022-10-18	0.455	0.460	0.450	0.460	0.388	204,100
2022-10-17	0.460	0.460	0.450	0.455	0.383	89,400
2022-10-14	0.455	0.460	0.450	0.460	0.388	159,600
2022-10-13	0.455	0.455	0.450	0.455	0.383	133,400
2022-10-12	0.455	0.455	0.455	0.455	0.383	42,100
2022-10-11	0.460	0.460	0.455	0.455	0.383	84,700
2022-10-07	0.465	0.465	0.465	0.465	0.392	1,000
2022-10-06	0.470	0.470	0.460	0.465	0.392	12,500
2022-10-05	0.465	0.470	0.460	0.470	0.396	29,600
2022-10-04	0.455	0.465	0.455	0.465	0.392	70,200
2022-10-03	0.455	0.455	0.450	0.455	0.383	77,700
2022-09-30	0.455	0.460	0.450	0.455	0.383	96,500
2022-09-29	0.465	0.465	0.455	0.455	0.383	234,100
2022-09-28	0.470	0.470	0.455	0.455	0.383	148,000
2022-09-27	0.460	0.470	0.460	0.470	0.396	96,500
2022-09-26	0.470	0.470	0.460	0.460	0.388	203,700
2022-09-23	0.475	0.480	0.470	0.470	0.396	200,200
2022-09-22	0.475	0.485	0.470	0.480	0.405	278,400
2022-09-21	0.475	0.475	0.470	0.475	0.400	72,800
2022-09-20	0.475	0.480	0.475	0.480	0.405	89,100
2022-09-19	0.490	0.490	0.475	0.475	0.400	447,600
2022-09-15	0.485	0.495	0.485	0.490	0.413	368,400
2022-09-14	0.485	0.490	0.485	0.490	0.413	175,500
2022-09-13	0.500	0.505	0.490	0.495	0.417	121,800
2022-09-12	0.490	0.500	0.490	0.495	0.417	199,400
2022-09-09	0.495	0.500	0.485	0.490	0.413	187,000
2022-09-08	0.485	0.490	0.480	0.485	0.409	218,200

← NewerPage 17 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0200 MYR
2024-06-10	0.0100 MYR
2023-12-08	0.0100 MYR
2023-06-09	0.0200 MYR
2022-12-07	0.0100 MYR
2022-06-08	0.0200 MYR
2021-12-08	0.0100 MYR
2021-06-14	0.0200 MYR
2020-12-07	0.0100 MYR
2020-06-05	0.0200 MYR
2019-12-05	0.0100 MYR

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