Kuala Lumpur - Delayed Quote MYR

MST Golf Group Berhad (5316.KL)

0.2450

0.0000

(0.00%)

At close: 4:50:03 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.2450	0.2450	0.2400	0.2450	0.2450	101,200
Jan 22, 2025	0.2400	0.2450	0.2400	0.2450	0.2450	198,400
Jan 21, 2025	0.2400	0.2450	0.2400	0.2400	0.2400	154,000
Jan 20, 2025	0.2450	0.2450	0.2400	0.2400	0.2400	135,700
Jan 17, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	206,000
Jan 16, 2025	0.2450	0.2450	0.2400	0.2400	0.2400	70,400
Jan 15, 2025	0.2400	0.2450	0.2400	0.2450	0.2450	189,600
Jan 14, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	3,300
Jan 13, 2025	0.2400	0.2450	0.2400	0.2450	0.2450	88,900
Jan 10, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	365,000
Jan 9, 2025	0.2450	0.2450	0.2400	0.2450	0.2450	295,900
Jan 8, 2025	0.2450	0.2500	0.2450	0.2450	0.2450	164,800
Jan 7, 2025	0.2500	0.2500	0.2450	0.2500	0.2500	283,000
Jan 6, 2025	0.2450	0.2500	0.2450	0.2500	0.2500	215,900
Jan 3, 2025	0.2450	0.2500	0.2450	0.2450	0.2450	400,000
Jan 2, 2025	0.2450	0.2500	0.2450	0.2450	0.2450	59,700
Dec 31, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	390,100
Dec 30, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	271,100
Dec 27, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	194,000
Dec 26, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	353,200
Dec 24, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	15,000
Dec 23, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	207,200
Dec 20, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	253,400
Dec 19, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	163,800
Dec 18, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	335,900
Dec 17, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	246,800
Dec 16, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	688,300
Dec 13, 2024	0.0025 Dividend
Dec 13, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	375,100
Dec 12, 2024	0.2550	0.2550	0.2550	0.2550	0.2525	231,200
Dec 11, 2024	0.2500	0.2550	0.2450	0.2550	0.2525	1,228,700
Dec 10, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	424,800
Dec 9, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	473,300
Dec 6, 2024	0.2550	0.2650	0.2550	0.2600	0.2575	5,279,400
Dec 5, 2024	0.2550	0.2600	0.2500	0.2550	0.2525	1,537,000
Dec 4, 2024	0.2550	0.2550	0.2550	0.2550	0.2525	-
Dec 3, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	240,500
Dec 2, 2024	0.2500	0.2550	0.2500	0.2550	0.2525	193,100
Nov 29, 2024	0.2500	0.2550	0.2450	0.2550	0.2525	474,200
Nov 28, 2024	0.2600	0.2650	0.2600	0.2600	0.2575	523,000
Nov 27, 2024	0.2450	0.2600	0.2450	0.2600	0.2575	373,700
Nov 26, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	54,500
Nov 25, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	22,900
Nov 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2475	16,000
Nov 21, 2024	0.2500	0.2550	0.2500	0.2500	0.2475	277,600
Nov 20, 2024	0.2500	0.2500	0.2450	0.2500	0.2475	33,100
Nov 19, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	203,700
Nov 18, 2024	0.2400	0.2450	0.2400	0.2450	0.2426	122,000
Nov 15, 2024	0.2450	0.2450	0.2400	0.2450	0.2426	400,300
Nov 14, 2024	0.2500	0.2500	0.2450	0.2450	0.2426	20,800
Nov 13, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	133,300
Nov 12, 2024	0.2500	0.2500	0.2400	0.2450	0.2426	56,600
Nov 11, 2024	0.2450	0.2500	0.2400	0.2500	0.2475	234,100
Nov 8, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	50,300
Nov 7, 2024	0.2450	0.2500	0.2450	0.2450	0.2426	183,800
Nov 6, 2024	0.2500	0.2500	0.2400	0.2400	0.2376	441,900
Nov 5, 2024	0.2450	0.2500	0.2450	0.2500	0.2475	60,900
Nov 4, 2024	0.2450	0.2500	0.2400	0.2500	0.2475	185,600
Nov 1, 2024	0.2550	0.2550	0.2450	0.2550	0.2525	105,500
Oct 30, 2024	0.2350	0.2550	0.2350	0.2550	0.2525	576,100
Oct 29, 2024	0.2400	0.2450	0.2350	0.2400	0.2376	179,900
Oct 28, 2024	0.2450	0.2450	0.2350	0.2450	0.2426	140,500
Oct 25, 2024	0.2550	0.2550	0.2350	0.2450	0.2426	1,364,400
Oct 24, 2024	0.2550	0.2600	0.2450	0.2550	0.2525	225,400
Oct 23, 2024	0.2600	0.2600	0.2500	0.2600	0.2575	150,800
Oct 22, 2024	0.2500	0.2600	0.2450	0.2600	0.2575	26,200
Oct 21, 2024	0.2500	0.2600	0.2450	0.2600	0.2575	138,500
Oct 18, 2024	0.2550	0.2600	0.2500	0.2600	0.2575	190,000
Oct 17, 2024	0.2500	0.2550	0.2450	0.2500	0.2475	257,800
Oct 16, 2024	0.2500	0.2550	0.2500	0.2500	0.2475	351,700
Oct 15, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	38,900
Oct 14, 2024	0.2550	0.2550	0.2500	0.2500	0.2475	70,300
Oct 11, 2024	0.2500	0.2550	0.2500	0.2550	0.2525	44,300
Oct 10, 2024	0.2550	0.2550	0.2500	0.2500	0.2475	75,400
Oct 9, 2024	0.2600	0.2600	0.2500	0.2550	0.2525	149,400
Oct 8, 2024	0.2500	0.2600	0.2500	0.2600	0.2575	84,100
Oct 7, 2024	0.2500	0.2550	0.2500	0.2550	0.2525	88,200
Oct 4, 2024	0.2550	0.2600	0.2550	0.2600	0.2575	64,500
Oct 3, 2024	0.2550	0.2600	0.2500	0.2600	0.2575	64,500
Oct 2, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	170,400
Oct 1, 2024	0.2600	0.2600	0.2550	0.2600	0.2575	252,600
Sep 30, 2024	0.2600	0.2600	0.2550	0.2600	0.2575	185,900
Sep 27, 2024	0.2550	0.2650	0.2500	0.2650	0.2624	252,400
Sep 26, 2024	0.2500	0.2600	0.2500	0.2500	0.2475	269,200
Sep 25, 2024	0.2550	0.2600	0.2500	0.2600	0.2575	266,100
Sep 24, 2024	0.2550	0.2550	0.2500	0.2550	0.2525	243,700
Sep 23, 2024	0.2550	0.2600	0.2500	0.2550	0.2525	489,300
Sep 20, 2024	0.2600	0.2600	0.2500	0.2500	0.2475	712,400
Sep 19, 2024	0.2600	0.2650	0.2550	0.2600	0.2575	1,017,900
Sep 18, 2024	0.2550	0.2600	0.2500	0.2550	0.2525	160,000
Sep 17, 2024	0.2550	0.2600	0.2500	0.2600	0.2575	218,500
Sep 13, 2024	0.2550	0.2550	0.2500	0.2500	0.2475	786,200
Sep 12, 2024	0.2500	0.2550	0.2500	0.2550	0.2525	115,300
Sep 11, 2024	0.2550	0.2550	0.2500	0.2500	0.2475	455,600
Sep 10, 2024	0.2600	0.2600	0.2550	0.2600	0.2575	693,300
Sep 9, 2024	0.2550	0.2600	0.2550	0.2600	0.2575	207,700
Sep 6, 2024	0.2650	0.2650	0.2500	0.2550	0.2525	1,186,300
Sep 5, 2024	0.2700	0.2700	0.2650	0.2700	0.2674	607,000
Sep 4, 2024	0.2700	0.2700	0.2650	0.2650	0.2624	800,700
Sep 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2674	772,000
Sep 2, 2024	0.2750	0.2750	0.2650	0.2700	0.2674	1,777,700
Aug 30, 2024	0.2700	0.2750	0.2650	0.2750	0.2723	600,000
Aug 29, 2024	0.2800	0.2800	0.2700	0.2750	0.2723	1,345,900
Aug 28, 2024	0.2800	0.2850	0.2800	0.2850	0.2822	196,100
Aug 27, 2024	0.2850	0.2900	0.2800	0.2800	0.2773	467,400
Aug 26, 2024	0.2850	0.2900	0.2800	0.2900	0.2872	81,800
Aug 23, 2024	0.2950	0.2950	0.2750	0.2800	0.2773	1,033,300
Aug 22, 2024	0.2900	0.3000	0.2850	0.3000	0.2971	286,600
Aug 21, 2024	0.2900	0.2950	0.2900	0.2900	0.2872	239,300
Aug 20, 2024	0.2900	0.2900	0.2850	0.2900	0.2872	555,800
Aug 19, 2024	0.2950	0.3000	0.2900	0.2900	0.2872	151,700
Aug 16, 2024	0.2850	0.2900	0.2850	0.2900	0.2872	468,200
Aug 15, 2024	0.2850	0.2850	0.2800	0.2850	0.2822	660,000
Aug 14, 2024	0.2850	0.2900	0.2800	0.2850	0.2822	712,300
Aug 13, 2024	0.3000	0.3000	0.2850	0.2850	0.2822	507,900
Aug 12, 2024	0.2950	0.3000	0.2950	0.3000	0.2971	342,800
Aug 9, 2024	0.2850	0.2950	0.2850	0.2950	0.2921	1,215,200
Aug 8, 2024	0.2850	0.2900	0.2800	0.2800	0.2773	1,091,800
Aug 7, 2024	0.2800	0.2900	0.2800	0.2900	0.2872	1,139,500
Aug 6, 2024	0.2800	0.2900	0.2750	0.2850	0.2822	1,309,900
Aug 5, 2024	0.2950	0.2950	0.2650	0.2850	0.2822	8,429,600
Aug 2, 2024	0.3000	0.3050	0.2950	0.3000	0.2971	2,350,800
Aug 1, 2024	0.3050	0.3100	0.3000	0.3050	0.3020	955,200
Jul 31, 2024	0.3100	0.3100	0.3000	0.3050	0.3020	1,539,000
Jul 30, 2024	0.3100	0.3200	0.3050	0.3100	0.3070	1,041,800
Jul 29, 2024	0.3150	0.3200	0.3100	0.3100	0.3070	599,400
Jul 26, 2024	0.3150	0.3200	0.3150	0.3150	0.3119	549,900
Jul 25, 2024	0.3200	0.3200	0.3150	0.3200	0.3169	1,427,100
Jul 24, 2024	0.3200	0.3250	0.3150	0.3200	0.3169	1,253,900
Jul 23, 2024	0.3200	0.3250	0.3100	0.3200	0.3169	1,551,100
Jul 22, 2024	0.3200	0.3200	0.3100	0.3200	0.3169	2,960,600
Jul 19, 2024	0.3250	0.3300	0.3200	0.3250	0.3218	2,363,100
Jul 18, 2024	0.3300	0.3300	0.3200	0.3300	0.3268	2,409,800
Jul 17, 2024	0.3300	0.3350	0.3250	0.3300	0.3268	1,742,000
Jul 16, 2024	0.3400	0.3500	0.3250	0.3350	0.3317	5,091,000
Jul 15, 2024	0.3250	0.3450	0.3250	0.3450	0.3416	6,878,700
Jul 12, 2024	0.3300	0.3300	0.3200	0.3250	0.3218	5,778,000
Jul 11, 2024	0.3300	0.3400	0.3200	0.3300	0.3268	12,915,300
Jul 10, 2024	0.3100	0.3300	0.3000	0.3200	0.3169	15,227,000
Jul 9, 2024	0.3050	0.3100	0.3000	0.3050	0.3020	4,292,100
Jul 5, 2024	0.2900	0.3350	0.2900	0.3000	0.2971	30,368,300
Jul 4, 2024	0.2950	0.3000	0.2900	0.2900	0.2872	5,000,100
Jul 3, 2024	0.3000	0.3000	0.2900	0.2950	0.2921	5,312,600
Jul 2, 2024	0.3150	0.3200	0.2950	0.3000	0.2971	9,461,500
Jul 1, 2024	0.3100	0.3200	0.3100	0.3150	0.3119	1,688,300
Jun 28, 2024	0.3100	0.3150	0.3000	0.3100	0.3070	2,863,500
Jun 27, 2024	0.3150	0.3300	0.3000	0.3100	0.3070	6,045,700
Jun 26, 2024	0.3200	0.3200	0.3100	0.3150	0.3119	2,294,800
Jun 25, 2024	0.3250	0.3250	0.3100	0.3150	0.3119	1,797,000
Jun 24, 2024	0.3300	0.3350	0.3200	0.3250	0.3218	2,505,000
Jun 21, 2024	0.3250	0.3300	0.3100	0.3300	0.3268	2,999,600
Jun 20, 2024	0.3400	0.3400	0.3200	0.3300	0.3268	2,197,400
Jun 19, 2024	0.3500	0.3550	0.3400	0.3400	0.3367	1,882,200
Jun 18, 2024	0.3500	0.3600	0.3450	0.3500	0.3466	2,462,800
Jun 14, 2024	0.3500	0.3500	0.3450	0.3500	0.3466	1,106,200
Jun 13, 2024	0.3450	0.3500	0.3450	0.3450	0.3416	1,024,200
Jun 12, 2024	0.3500	0.3550	0.3450	0.3450	0.3416	1,453,200
Jun 11, 2024	0.3450	0.3550	0.3450	0.3500	0.3466	1,131,100
Jun 10, 2024	0.3600	0.3600	0.3400	0.3450	0.3416	1,709,800
Jun 7, 2024	0.3700	0.3700	0.3500	0.3500	0.3466	1,766,900
Jun 6, 2024	0.3600	0.3600	0.3600	0.3600	0.3565	461,100
Jun 5, 2024	0.3600	0.3650	0.3550	0.3600	0.3565	596,200
Jun 4, 2024	0.3650	0.3850	0.3550	0.3600	0.3565	2,083,600
May 31, 2024	0.3750	0.3750	0.3650	0.3650	0.3614	703,900
May 30, 2024	0.3850	0.3900	0.3650	0.3750	0.3713	1,025,800
May 29, 2024	0.4150	0.4150	0.3750	0.3900	0.3862	3,029,400
May 28, 2024	0.4300	0.4300	0.4150	0.4150	0.4109	1,375,700
May 27, 2024	0.4500	0.4500	0.4400	0.4400	0.4357	917,300
May 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4456	1,036,500
May 23, 2024	0.4600	0.4650	0.4550	0.4600	0.4555	792,200
May 21, 2024	0.4650	0.4650	0.4550	0.4600	0.4555	776,500
May 20, 2024	0.4600	0.4750	0.4550	0.4750	0.4703	1,193,400
May 17, 2024	0.4600	0.4700	0.4600	0.4600	0.4555	1,039,800
May 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4555	444,600
May 15, 2024	0.4550	0.4650	0.4550	0.4600	0.4555	514,500
May 14, 2024	0.4500	0.4550	0.4450	0.4550	0.4505	595,600
May 13, 2024	0.4600	0.4600	0.4450	0.4500	0.4456	1,096,100
May 10, 2024	0.4450	0.4500	0.4450	0.4500	0.4456	168,200
May 9, 2024	0.4500	0.4500	0.4450	0.4500	0.4456	163,900
May 8, 2024	0.4450	0.4500	0.4450	0.4450	0.4406	440,000
May 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4456	1,866,000
May 6, 2024	0.4500	0.4550	0.4500	0.4550	0.4505	280,000
May 3, 2024	0.4550	0.4550	0.4500	0.4500	0.4456	83,600
May 2, 2024	0.4550	0.4550	0.4550	0.4550	0.4505	286,800
Apr 30, 2024	0.4600	0.4600	0.4550	0.4550	0.4505	134,500
Apr 29, 2024	0.4600	0.4600	0.4550	0.4600	0.4555	427,700
Apr 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4555	204,200
Apr 25, 2024	0.4600	0.4650	0.4550	0.4600	0.4555	756,900
Apr 24, 2024	0.4600	0.4700	0.4500	0.4500	0.4456	489,300
Apr 23, 2024	0.4550	0.4600	0.4550	0.4600	0.4555	506,500
Apr 22, 2024	0.4600	0.4650	0.4600	0.4600	0.4555	142,000
Apr 19, 2024	0.4600	0.4600	0.4550	0.4550	0.4505	491,000
Apr 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4555	335,000
Apr 17, 2024	0.4600	0.4650	0.4600	0.4650	0.4604	403,300
Apr 16, 2024	0.4600	0.4650	0.4600	0.4600	0.4555	362,400
Apr 15, 2024	0.4700	0.4700	0.4600	0.4650	0.4604	781,700
Apr 12, 2024	0.4650	0.4750	0.4650	0.4700	0.4654	387,600
Apr 9, 2024	0.4700	0.4700	0.4600	0.4650	0.4604	862,200
Apr 8, 2024	0.4750	0.4750	0.4650	0.4700	0.4654	513,900
Apr 5, 2024	0.4700	0.4750	0.4600	0.4750	0.4703	641,000
Apr 4, 2024	0.4750	0.4850	0.4600	0.4650	0.4604	2,219,000
Apr 3, 2024	0.4550	0.4750	0.4550	0.4650	0.4604	617,700
Apr 2, 2024	0.4600	0.4600	0.4500	0.4600	0.4555	249,300
Apr 1, 2024	0.4500	0.4650	0.4500	0.4600	0.4555	708,300
Mar 29, 2024	0.4350	0.4600	0.4350	0.4500	0.4456	293,800
Mar 27, 2024	0.4450	0.4450	0.4400	0.4450	0.4406	209,900
Mar 26, 2024	0.4350	0.4450	0.4350	0.4450	0.4406	230,300
Mar 25, 2024	0.4450	0.4450	0.4350	0.4450	0.4406	277,200
Mar 22, 2024	0.4500	0.4500	0.4350	0.4350	0.4307	269,600
Mar 21, 2024	0.4450	0.4450	0.4350	0.4450	0.4406	343,400
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4456	40,000
Mar 19, 2024	0.0050 Dividend
Mar 19, 2024	0.4650	0.4650	0.4500	0.4600	0.4555	220,400
Mar 18, 2024	0.4650	0.4700	0.4650	0.4700	0.4604	175,200
Mar 15, 2024	0.4650	0.4750	0.4650	0.4750	0.4653	261,000
Mar 14, 2024	0.4700	0.4700	0.4550	0.4650	0.4555	880,200
Mar 13, 2024	0.4600	0.4700	0.4600	0.4700	0.4604	1,438,600
Mar 12, 2024	0.4300	0.4650	0.4300	0.4600	0.4506	1,415,000
Mar 11, 2024	0.4200	0.4350	0.4200	0.4300	0.4213	560,100
Mar 8, 2024	0.4250	0.4300	0.4150	0.4200	0.4115	1,020,500
Mar 7, 2024	0.4300	0.4350	0.4250	0.4250	0.4164	215,500
Mar 6, 2024	0.4450	0.4450	0.4300	0.4400	0.4311	1,035,500
Mar 5, 2024	0.4600	0.4600	0.4250	0.4450	0.4359	1,346,900
Mar 4, 2024	0.4600	0.4700	0.4550	0.4600	0.4506	955,200
Mar 1, 2024	0.4600	0.4650	0.4550	0.4600	0.4506	1,781,000
Feb 29, 2024	0.4700	0.4700	0.4600	0.4700	0.4604	1,425,100
Feb 28, 2024	0.4700	0.4750	0.4600	0.4700	0.4604	416,600
Feb 27, 2024	0.4850	0.4950	0.4650	0.4750	0.4653	1,863,700
Feb 26, 2024	0.4950	0.4950	0.4850	0.4850	0.4751	828,300
Feb 23, 2024	0.4950	0.5000	0.4900	0.4950	0.4849	847,500
Feb 22, 2024	0.4950	0.5000	0.4950	0.5000	0.4898	2,167,100
Feb 21, 2024	0.4950	0.5050	0.4950	0.5000	0.4898	788,000
Feb 20, 2024	0.4950	0.5000	0.4950	0.4950	0.4849	616,300
Feb 19, 2024	0.5000	0.5000	0.4950	0.5000	0.4898	710,000
Feb 16, 2024	0.5000	0.5050	0.5000	0.5050	0.4947	739,200
Feb 15, 2024	0.5050	0.5100	0.5000	0.5050	0.4947	532,300
Feb 14, 2024	0.5050	0.5050	0.4950	0.5050	0.4947	981,400
Feb 13, 2024	0.5050	0.5050	0.5000	0.5050	0.4947	246,100
Feb 9, 2024	0.5050	0.5100	0.5050	0.5050	0.4947	62,600
Feb 8, 2024	0.5000	0.5050	0.5000	0.5050	0.4947	156,500
Feb 7, 2024	0.5050	0.5050	0.5000	0.5000	0.4898	417,600
Feb 6, 2024	0.5050	0.5150	0.5000	0.5050	0.4947	198,400
Feb 5, 2024	0.5100	0.5200	0.5100	0.5100	0.4996	374,200
Feb 2, 2024	0.5250	0.5250	0.5100	0.5150	0.5045	540,600
Jan 31, 2024	0.5100	0.5350	0.5100	0.5250	0.5143	907,400
Jan 30, 2024	0.5200	0.5250	0.5100	0.5150	0.5045	918,000
Jan 29, 2024	0.5100	0.5250	0.5100	0.5200	0.5094	951,100
Jan 26, 2024	0.5050	0.5200	0.5000	0.5100	0.4996	567,500
Jan 24, 2024	0.4950	0.5050	0.4950	0.4950	0.4849	299,700
Jan 23, 2024	0.4950	0.5050	0.4950	0.5000	0.4898	324,400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MST Golf Group Berhad (5316.KL)