Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Master-Pack Group Berhad (7029.KL)

Compare
3.1500
0.0000
(0.00%)
At close: February 21 at 4:43:25 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.15003.21003.14003.15003.15007,000
Feb 20, 20253.20003.20003.17003.17003.170046,500
Feb 19, 20253.22003.25003.20003.25003.250012,000
Feb 18, 20253.30003.30003.20003.29003.290021,400
Feb 17, 20253.24003.24003.20003.20003.200010,400
Feb 14, 20253.35003.35003.15003.24003.240043,900
Feb 13, 20253.38003.38003.37003.37003.370012,500
Feb 12, 20253.38003.38003.38003.38003.38005,400
Feb 10, 20253.40003.41003.38003.38003.380030,700
Feb 7, 20253.43003.43003.41003.41003.41006,000
Feb 6, 20253.43003.43003.43003.43003.4300-
Feb 5, 20253.40003.43003.40003.43003.430012,900
Feb 4, 20253.43003.45003.43003.45003.45009,600
Feb 3, 20253.43003.43003.43003.43003.4300100
Jan 31, 20253.49003.49003.49003.49003.4900400
Jan 28, 20253.43003.45003.43003.45003.450018,300
Jan 27, 20253.48003.49003.45003.45003.450015,000
Jan 24, 20253.50003.50003.45003.50003.500036,700
Jan 23, 20253.52003.52003.51003.51003.510015,100
Jan 22, 20253.52003.52003.52003.52003.520035,000
Jan 21, 20253.51003.52003.51003.52003.52004,000
Jan 20, 20253.50003.50003.50003.50003.50006,000
Jan 17, 20253.50003.51003.50003.50003.500035,400
Jan 16, 20253.50003.50003.50003.50003.500026,500
Jan 15, 20253.50003.50003.50003.50003.500038,300
Jan 14, 20253.51003.51003.50003.50003.500021,400
Jan 13, 20253.51003.51003.44003.51003.510021,000
Jan 10, 20253.51003.52003.49003.51003.510026,600
Jan 9, 20253.50003.51003.50003.50003.500059,100
Jan 8, 20253.56003.58003.50003.50003.500058,900
Jan 7, 20253.55003.56003.55003.55003.55008,200
Jan 6, 20253.52003.52003.52003.52003.520020,800
Jan 3, 20253.50003.52003.50003.52003.520012,500
Jan 2, 20253.50003.50003.50003.50003.500019,500
Dec 31, 20243.51003.51003.51003.51003.51008,300
Dec 30, 2024 0.0400 Dividend
Dec 30, 20243.57003.57003.56003.56003.56001,100
Dec 27, 20243.57003.59003.57003.59003.55001,000
Dec 26, 20243.55003.55003.55003.55003.51043,000
Dec 24, 20243.55003.55003.55003.55003.510412,100
Dec 23, 20243.55003.55003.55003.55003.51049,000
Dec 20, 20243.55003.55003.55003.55003.5104-
Dec 19, 20243.55003.55003.52003.55003.510439,700
Dec 18, 20243.50003.58003.50003.55003.510414,500
Dec 17, 20243.56003.56003.55003.56003.520311,600
Dec 16, 20243.60003.60003.60003.60003.55993,000
Dec 13, 20243.61003.61003.61003.61003.5698-
Dec 12, 20243.62003.62003.61003.61003.56983,900
Dec 11, 20243.60003.60003.54003.54003.50062,000
Dec 10, 20243.62003.62003.62003.62003.5797-
Dec 9, 20243.62003.62003.62003.62003.5797-
Dec 6, 20243.60003.62003.60003.62003.579738,200
Dec 5, 20243.60003.60003.58003.58003.540146,000
Dec 4, 20243.53003.62003.49003.59003.5500127,000
Dec 3, 20243.59003.62003.59003.61003.569887,600
Dec 2, 20243.48003.59003.48003.59003.5500109,500
Nov 29, 20243.43003.50003.43003.50003.461013,000
Nov 28, 20243.45003.48003.39003.43003.3918140,800
Nov 27, 20243.50003.56003.50003.56003.520335,200
Nov 26, 20243.55003.58003.55003.56003.520323,900
Nov 25, 20243.56003.56003.49003.53003.490730,800
Nov 22, 20243.56003.56003.55003.55003.510464,100
Nov 21, 20243.54003.55003.54003.55003.510417,300
Nov 20, 20243.51003.55003.51003.52003.480855,000
Nov 19, 20243.45003.50003.45003.50003.461025,000
Nov 18, 20243.42003.42003.42003.42003.3819-
Nov 15, 20243.44003.44003.42003.42003.381924,300
Nov 14, 20243.40003.44003.40003.42003.381961,800
Nov 13, 20243.40003.45003.40003.44003.401737,600
Nov 12, 20243.45003.45003.45003.45003.411640,000
Nov 11, 20243.45003.46003.45003.45003.41163,900
Nov 8, 20243.49003.49003.46003.46003.42143,900
Nov 7, 20243.40003.49003.40003.48003.441211,100
Nov 6, 20243.48003.48003.46003.48003.441263,800
Nov 5, 20243.47003.50003.47003.48003.44129,700
Nov 4, 20243.48003.48003.45003.45003.411639,500
Nov 1, 20243.48003.50003.48003.48003.441236,700
Oct 30, 20243.49003.50003.49003.50003.46106,400
Oct 29, 20243.46003.46003.46003.46003.42148,000
Oct 28, 20243.47003.47003.47003.47003.431313,000
Oct 25, 20243.40003.47003.40003.47003.431366,000
Oct 24, 20243.44003.44003.43003.43003.39182,400
Oct 23, 20243.46003.46003.46003.46003.4214-
Oct 22, 20243.47003.47003.46003.46003.42143,000
Oct 21, 20243.50003.50003.39003.41003.372062,400
Oct 18, 20243.53003.53003.53003.53003.49073,000
Oct 17, 20243.52003.54003.52003.53003.490711,900
Oct 16, 20243.53003.53003.53003.53003.49071,000
Oct 15, 20243.50003.53003.50003.53003.490748,200
Oct 14, 20243.50003.50003.50003.50003.46101,100
Oct 11, 20243.52003.53003.52003.53003.49074,000
Oct 10, 20243.52003.52003.52003.52003.48081,500
Oct 9, 20243.46003.47003.41003.47003.431345,500
Oct 8, 20243.47003.47003.47003.47003.431332,000
Oct 7, 20243.46003.50003.46003.47003.431311,700
Oct 4, 20243.50003.50003.47003.47003.431384,800
Oct 3, 20243.50003.50003.50003.50003.461064,000
Oct 2, 20243.51003.51003.48003.51003.470912,800
Oct 1, 20243.52003.52003.51003.51003.47095,000
Sep 30, 20243.51003.55003.50003.50003.461038,500
Sep 27, 20243.52003.52003.52003.52003.480832,500
Sep 26, 20243.51003.60003.50003.51003.470994,200
Sep 25, 20243.58003.60003.52003.53003.4907124,000
Sep 24, 20243.55003.55003.55003.55003.510422,000
Sep 23, 20243.60003.60003.52003.55003.510472,900
Sep 20, 20243.58003.58003.58003.58003.540125,000
Sep 19, 20243.57003.60003.56003.57003.530258,300
Sep 18, 20243.51003.60003.51003.57003.530231,500
Sep 17, 20243.50003.55003.50003.50003.461025,600
Sep 13, 20243.51003.51003.50003.50003.461041,400
Sep 12, 20243.52003.55003.50003.50003.461042,900
Sep 11, 20243.50003.54003.50003.52003.480810,500
Sep 10, 20243.55003.59003.50003.59003.550046,600
Sep 9, 20243.59003.60003.50003.58003.540128,400
Sep 6, 20243.60003.61003.60003.60003.559921,200
Sep 5, 20243.60003.60003.60003.60003.55994,700
Sep 4, 20243.60003.70003.60003.64003.599411,200
Sep 3, 20243.59003.63003.59003.60003.559941,000
Sep 2, 20243.60003.60003.58003.59003.550063,300
Aug 30, 20243.53003.61003.53003.59003.550047,200
Aug 29, 20243.71003.71003.50003.60003.5599124,900
Aug 28, 20243.75003.75003.71003.72003.678637,600
Aug 27, 20243.79003.80003.71003.75003.708238,100
Aug 26, 20243.86003.86003.79003.79003.7478106,600
Aug 23, 20243.88003.88003.88003.88003.83685,000
Aug 22, 20243.90003.97003.85003.97003.925844,000
Aug 21, 20243.90003.90003.90003.90003.8565-
Aug 20, 20243.97003.97003.90003.90003.85658,200
Aug 19, 20243.95003.99003.95003.97003.925844,800
Aug 16, 20244.00004.00004.00004.00003.9554300
Aug 15, 20243.95004.00003.90004.00003.95546,500
Aug 14, 20243.98003.98003.95003.95003.90609,300
Aug 13, 20243.94003.98003.94003.98003.93573,100
Aug 12, 20243.90003.90003.90003.90003.8565-
Aug 9, 20243.93003.93003.90003.90003.85656,200
Aug 8, 2024 0.0600 Dividend
Aug 8, 20244.00004.00003.90003.93003.886216,000
Aug 7, 20243.94003.96003.92003.96003.856522,800
Aug 6, 20243.76003.98003.76003.90003.798136,600
Aug 5, 20243.99004.00003.75003.76003.6618223,400
Aug 2, 20244.00004.06003.99004.03003.924731,200
Aug 1, 20244.06004.06004.05004.06003.95397,000
Jul 31, 20244.05004.07004.05004.07003.963725,800
Jul 30, 20244.10004.10004.07004.07003.96375,600
Jul 29, 20244.03004.09004.00004.09003.983157,800
Jul 26, 20244.00004.03004.00004.03003.92472,600
Jul 25, 20244.03004.05004.03004.03003.92474,000
Jul 24, 20244.06004.06004.00004.03003.924726,300
Jul 23, 20244.03004.09004.03004.09003.983117,200
Jul 22, 20244.03004.06004.01004.06003.953919,900
Jul 19, 20244.01004.04004.01004.03003.924735,700
Jul 18, 20244.06004.09004.01004.04003.93458,300
Jul 17, 20244.07004.07004.07004.07003.9637-
Jul 16, 20244.08004.09004.07004.07003.963748,900
Jul 15, 20244.01004.07004.01004.07003.96379,800
Jul 12, 20244.03004.04004.03004.04003.934549,100
Jul 11, 20244.07004.07004.04004.04003.934591,800
Jul 10, 20244.01004.07004.01004.04003.934525,100
Jul 9, 20244.07004.10004.05004.05003.9442112,800
Jul 5, 20244.08004.08004.07004.07003.9637105,700
Jul 4, 20244.08004.18004.08004.08003.973414,600
Jul 3, 20244.07004.10004.06004.08003.973419,700
Jul 2, 20244.08004.08004.01004.06003.953979,700
Jul 1, 20244.06004.13004.06004.08003.973466,500
Jun 28, 20244.08004.08004.08004.08003.97345,000
Jun 27, 20244.10004.10004.06004.08003.973480,700
Jun 26, 20244.19004.19004.10004.11004.002651,300
Jun 25, 20244.06004.19004.04004.11004.002657,700
Jun 24, 20244.15004.15004.09004.10003.992934,400
Jun 21, 20244.20004.22004.10004.15004.041633,900
Jun 20, 20244.10004.18004.01004.09003.9831116,500
Jun 19, 20244.07004.10004.04004.10003.992919,900
Jun 18, 20244.03004.08004.03004.08003.973412,100
Jun 14, 20244.05004.06004.01004.05003.944244,200
Jun 13, 20244.01004.06004.01004.05003.944219,600
Jun 12, 20244.03004.05004.00004.00003.895558,300
Jun 11, 20244.05004.05004.03004.04003.934559,900
Jun 10, 20244.05004.08004.04004.04003.934550,800
Jun 7, 20244.05004.05004.04004.04003.934536,300
Jun 6, 20244.04004.12004.04004.05003.944275,400
Jun 5, 20244.06004.09004.04004.04003.934599,300
Jun 4, 20244.08004.08004.00004.05003.944258,000
May 31, 20244.08004.10004.07004.08003.973482,400
May 30, 20244.07004.11004.07004.10003.992934,500
May 29, 20244.10004.15004.05004.06003.953958,400
May 28, 20244.12004.12004.04004.07003.963765,500
May 27, 20244.04004.10004.00004.02003.9150130,100
May 24, 20244.01004.04003.89003.98003.876086,500
May 23, 20243.93004.02003.93004.01003.9052186,200
May 21, 20243.94003.96003.91003.93003.827355,500
May 20, 20243.93003.96003.93003.95003.846855,400
May 17, 20243.85003.97003.85003.93003.827370,900
May 16, 20243.90003.94003.88003.90003.798154,800
May 15, 20243.93003.95003.88003.94003.837153,400
May 14, 20243.92003.95003.92003.92003.8176104,200
May 13, 20243.94003.98003.86003.90003.7981123,500
May 10, 20243.86003.96003.84003.94003.837142,400
May 9, 20243.78003.88003.78003.84003.739752,400
May 8, 20243.75003.82003.75003.78003.681244,400
May 7, 20243.70003.76003.68003.75003.652058,700
May 6, 20243.69003.71003.68003.70003.603349,600
May 3, 20243.69003.74003.67003.68003.583987,200
May 2, 20243.72003.72003.67003.68003.583916,800
Apr 30, 20243.77003.79003.77003.77003.67155,000
Apr 29, 20243.64003.70003.64003.70003.60331,000
Apr 26, 20243.72003.72003.70003.70003.603311,600
Apr 25, 20243.70003.74003.70003.72003.622817,900
Apr 24, 20243.65003.66003.64003.66003.564427,800
Apr 23, 20243.65003.66003.64003.65003.554675,300
Apr 22, 20243.68003.68003.65003.65003.554620,700
Apr 19, 2024 0.0800 Dividend
Apr 19, 20243.66003.66003.64003.64003.544956,600
Apr 18, 20243.74003.77003.74003.74003.564492,200
Apr 17, 20243.70003.74003.70003.73003.554988,900
Apr 16, 20243.70003.73003.68003.70003.526383,500
Apr 15, 20243.70003.75003.70003.75003.573962,300
Apr 12, 20243.75003.76003.73003.75003.573954,500
Apr 9, 20243.73003.74003.71003.73003.554927,300
Apr 8, 20243.71003.72003.70003.71003.535899,400
Apr 5, 20243.71003.71003.71003.71003.535840,200
Apr 4, 20243.71003.72003.70003.71003.535857,000
Apr 3, 20243.71003.72003.69003.70003.526363,200
Apr 2, 20243.71003.75003.70003.70003.526343,300
Apr 1, 20243.63003.75003.62003.71003.5358140,400
Mar 29, 20243.56003.62003.56003.62003.4500107,500
Mar 27, 20243.57003.63003.55003.56003.3928191,600
Mar 26, 20243.61003.61003.57003.59003.421468,300
Mar 25, 20243.58003.62003.58003.60003.4310116,800
Mar 22, 20243.61003.61003.58003.59003.421499,400
Mar 21, 20243.60003.67003.60003.61003.440579,600
Mar 20, 20243.59003.60003.59003.59003.42147,500
Mar 19, 20243.61003.63003.52003.59003.421467,200
Mar 18, 20243.64003.64003.64003.64003.46911,500
Mar 15, 20243.61003.61003.58003.61003.440512,300
Mar 14, 20243.61003.61003.61003.61003.44055,500
Mar 13, 20243.60003.68003.58003.61003.440516,900
Mar 12, 20243.60003.63003.59003.60003.431030,200
Mar 11, 20243.58003.60003.58003.58003.411931,900
Mar 8, 20243.59003.59003.57003.59003.421434,000
Mar 7, 20243.51003.51003.48003.51003.345229,000
Mar 6, 20243.59003.59003.55003.57003.402485,200
Mar 5, 20243.59003.59003.59003.59003.42141,000
Mar 4, 20243.56003.57003.51003.56003.392882,600
Mar 1, 20243.55003.57003.46003.55003.383384,800
Feb 29, 20243.48003.54003.46003.54003.3738115,900
Feb 28, 20243.52003.53003.45003.47003.307180,900
Feb 27, 20243.51003.52003.49003.52003.354778,600
Feb 26, 20243.46003.50003.45003.48003.316640,900

Related Tickers

5100.KL BP Plastics Holding Bhd.
1.1700
0.00%
 
8125.KL Scientex Packaging (Ayer Keroh) Berhad
1.7000
-1.73%
 
5436.KL Perusahaan Sadur Timah Malaysia (Perstima) Berhad
2.3000
+0.44%
 
0269.KL DS Sigma Holdings Berhad
0.3000
-1.64%
 
7248.KL SLP Resources Berhad
0.8600
-1.71%
 
0228.KL HPP Holdings Berhad
0.4200
+1.20%
 
6297.KL Box-Pak (Malaysia) Bhd.
0.4500
+2.27%
 
7131.KL ACME Holdings Berhad
0.1650
0.00%
 
4731.KL Scientex Berhad
3.7900
+0.26%
 
7114.KL D'nonce Technology Bhd.
0.0450
0.00%