Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Mah Sing Group Berhad (8583.KL)

1.2200
+0.0200
+(1.67%)
As of 9:23:19 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.21001.22001.20001.22001.2200219,000
May 6, 20251.19001.21001.19001.20001.20003,057,600
May 5, 20251.21001.23001.18001.19001.19009,822,800
May 2, 20251.17001.22001.16001.20001.200010,006,000
Apr 30, 20251.16001.18001.15001.17001.17005,399,600
Apr 29, 20251.16001.19001.15001.16001.16007,683,200
Apr 28, 20251.15001.16001.13001.16001.16008,707,500
Apr 25, 20251.14001.15001.13001.15001.15005,227,800
Apr 24, 20251.13001.14001.11001.12001.12005,363,800
Apr 23, 20251.10001.14001.09001.13001.13007,919,500
Apr 22, 20251.12001.13001.06001.07001.070012,664,500
Apr 21, 20251.14001.15001.12001.13001.13003,088,500
Apr 18, 20251.13001.15001.13001.14001.14005,038,500
Apr 17, 20251.11001.15001.11001.13001.13003,337,100
Apr 16, 20251.14001.16001.12001.12001.12004,767,400
Apr 15, 20251.16001.18001.14001.15001.15003,938,300
Apr 14, 20251.14001.18001.14001.16001.16005,633,100
Apr 11, 20251.09001.14001.08001.11001.11006,725,200
Apr 10, 20251.12001.16001.12001.12001.120011,366,600
Apr 9, 20251.07001.07001.02001.04001.04006,514,000
Apr 8, 20251.09001.11001.06001.07001.07006,316,900
Apr 7, 20251.14001.14001.05001.06001.060010,268,400
Apr 4, 20251.23001.24001.17001.20001.200011,904,100
Apr 3, 20251.23001.27001.23001.26001.26005,368,200
Apr 2, 20251.26001.27001.24001.26001.26003,150,900
Mar 28, 20251.28001.28001.25001.26001.26005,248,600
Mar 27, 20251.26001.30001.23001.27001.27009,603,900
Mar 26, 20251.24001.26001.22001.26001.260015,205,600
Mar 25, 20251.23001.25001.23001.24001.24008,801,100
Mar 24, 20251.26001.26001.20001.22001.22008,371,200
Mar 21, 20251.27001.28001.24001.26001.260013,562,700
Mar 20, 20251.25001.29001.25001.26001.26008,950,200
Mar 19, 20251.24001.26001.22001.24001.24002,805,700
Mar 17, 20251.28001.29001.23001.24001.24007,073,100
Mar 14, 20251.16001.28001.16001.26001.26007,379,900
Mar 13, 20251.12001.20001.12001.18001.18006,667,100
Mar 12, 20251.13001.14001.10001.11001.11007,975,500
Mar 11, 20251.16001.16001.11001.13001.130011,729,100
Mar 10, 20251.24001.24001.16001.18001.18003,922,100
Mar 7, 20251.16001.23001.16001.21001.21008,652,200
Mar 6, 20251.20001.24001.16001.17001.170011,319,300
Mar 5, 20251.16001.21001.16001.18001.18009,618,400
Mar 4, 20251.25001.25001.13001.16001.160016,565,000
Mar 3, 20251.26001.29001.25001.26001.26004,914,900
Feb 28, 20251.29001.30001.24001.24001.24008,384,100
Feb 27, 20251.30001.34001.29001.30001.30007,515,300
Feb 26, 20251.30001.32001.28001.31001.31005,023,900
Feb 25, 20251.33001.36001.28001.30001.30008,084,100
Feb 24, 20251.37001.37001.33001.34001.34004,298,200
Feb 21, 20251.38001.38001.36001.37001.37007,076,800
Feb 20, 20251.38001.39001.36001.38001.38008,400,200
Feb 19, 20251.40001.44001.38001.38001.38009,979,200
Feb 18, 20251.43001.44001.37001.40001.400014,768,100
Feb 17, 20251.47001.48001.42001.43001.43006,657,500
Feb 14, 20251.47001.50001.46001.47001.47003,613,600
Feb 13, 20251.47001.49001.46001.47001.47004,563,200
Feb 12, 20251.46001.48001.44001.46001.46003,885,600
Feb 10, 20251.46001.47001.43001.46001.46004,690,000
Feb 7, 20251.45001.48001.43001.47001.47008,445,200
Feb 6, 20251.47001.47001.43001.45001.45007,769,500
Feb 5, 20251.41001.49001.40001.46001.460012,325,700
Feb 4, 20251.42001.43001.38001.40001.40007,458,000
Feb 3, 20251.40001.43001.38001.39001.39005,902,700
Jan 31, 20251.41001.45001.39001.42001.42007,118,500
Jan 28, 20251.37001.39001.33001.37001.370010,894,500
Jan 27, 20251.44001.45001.37001.38001.380010,697,400
Jan 24, 20251.48001.49001.44001.44001.440010,074,900
Jan 23, 20251.54001.58001.47001.47001.470023,519,700
Jan 22, 20251.51001.57001.47001.53001.530036,120,700
Jan 21, 20251.38001.51001.31001.49001.490056,944,800
Jan 20, 20251.41001.44001.37001.38001.380021,946,600
Jan 17, 20251.43001.43001.36001.40001.400042,344,500
Jan 16, 20251.52001.53001.41001.43001.430023,804,100
Jan 15, 20251.62001.64001.46001.49001.490020,931,300
Jan 14, 20251.67001.69001.60001.61001.610024,380,500
Jan 13, 20251.68001.69001.62001.65001.650013,172,300
Jan 10, 20251.83001.83001.68001.70001.700023,468,700
Jan 9, 20251.80001.82001.74001.81001.810011,891,600
Jan 8, 20251.83001.87001.80001.80001.800017,392,300
Jan 7, 20251.87001.92001.83001.83001.830016,796,200
Jan 6, 20251.87001.89001.85001.87001.87007,933,800
Jan 3, 20251.80001.88001.80001.87001.870015,938,800
Jan 2, 20251.80001.80001.78001.79001.79004,973,900
Dec 31, 20241.78001.80001.77001.80001.80004,995,100
Dec 30, 20241.77001.81001.76001.79001.79008,743,400
Dec 27, 20241.79001.81001.75001.77001.77008,775,900
Dec 26, 20241.78001.80001.76001.79001.79003,416,100
Dec 24, 20241.79001.79001.77001.78001.78001,931,000
Dec 23, 20241.79001.80001.77001.79001.79002,895,900
Dec 20, 20241.78001.80001.77001.78001.78006,847,300
Dec 19, 20241.76001.78001.74001.76001.76005,083,300
Dec 18, 20241.75001.77001.73001.77001.77003,634,600
Dec 17, 20241.73001.75001.73001.75001.75001,839,000
Dec 16, 20241.76001.77001.73001.73001.73002,756,900
Dec 13, 20241.75001.77001.75001.75001.75003,900,600
Dec 12, 20241.72001.76001.71001.76001.76004,068,400
Dec 11, 20241.72001.74001.71001.72001.72003,360,200
Dec 10, 20241.69001.74001.69001.73001.73005,891,300
Dec 9, 20241.71001.73001.68001.70001.70004,890,000
Dec 6, 20241.73001.76001.71001.71001.71002,237,900
Dec 5, 20241.77001.77001.72001.73001.73004,886,200
Dec 4, 20241.74001.77001.74001.76001.76003,956,800
Dec 3, 20241.70001.75001.69001.74001.74007,629,100
Dec 2, 20241.70001.73001.69001.70001.70005,276,100
Nov 29, 20241.70001.71001.68001.68001.68005,596,000
Nov 28, 20241.73001.73001.70001.71001.71003,717,900
Nov 27, 20241.72001.74001.71001.73001.73003,171,600
Nov 26, 20241.73001.74001.71001.73001.73004,335,300
Nov 25, 20241.70001.74001.66001.73001.73007,694,200
Nov 22, 20241.71001.73001.68001.69001.69005,060,000
Nov 21, 20241.71001.73001.69001.71001.71002,801,200
Nov 20, 20241.70001.71001.69001.71001.71002,388,700
Nov 19, 20241.70001.73001.67001.69001.69005,179,000
Nov 18, 20241.68001.71001.67001.70001.70001,599,600
Nov 15, 20241.70001.72001.69001.69001.69001,782,800
Nov 14, 20241.68001.71001.68001.70001.70003,618,300
Nov 13, 20241.68001.69001.66001.68001.68004,804,300
Nov 12, 20241.70001.73001.67001.68001.68007,463,800
Nov 11, 20241.72001.74001.69001.70001.70006,140,600
Nov 8, 20241.75001.76001.70001.73001.73008,202,500
Nov 7, 20241.79001.81001.74001.75001.750011,381,600
Nov 6, 20241.76001.79001.75001.78001.78007,289,300
Nov 5, 20241.76001.76001.73001.76001.76007,630,800
Nov 4, 20241.74001.78001.74001.76001.76005,868,000
Nov 1, 20241.69001.75001.69001.75001.75005,996,400
Oct 30, 20241.73001.75001.70001.72001.72006,254,500
Oct 29, 20241.79001.80001.72001.72001.720012,826,800
Oct 28, 20241.84001.85001.77001.77001.77006,721,300
Oct 25, 20241.80001.84001.77001.84001.84008,120,800
Oct 24, 20241.80001.81001.76001.80001.80005,526,600
Oct 23, 20241.75001.87001.74001.79001.790019,172,900
Oct 22, 20241.73001.77001.70001.76001.76007,931,700
Oct 21, 20241.78001.79001.73001.73001.73004,727,400
Oct 18, 20241.77001.79001.75001.78001.78006,112,400
Oct 17, 20241.73001.79001.72001.77001.770010,217,900
Oct 16, 20241.71001.74001.68001.73001.730011,889,900
Oct 15, 20241.68001.74001.67001.72001.720011,067,600
Oct 14, 20241.71001.71001.66001.69001.69004,886,400
Oct 11, 20241.71001.72001.68001.71001.71001,679,500
Oct 10, 20241.71001.72001.69001.71001.710013,244,800
Oct 9, 20241.69001.70001.66001.69001.69005,974,100
Oct 8, 20241.68001.69001.63001.68001.68006,486,600
Oct 7, 20241.72001.72001.67001.68001.68006,000,700
Oct 4, 20241.71001.72001.69001.72001.7200937,300
Oct 3, 20241.72001.75001.67001.71001.71005,528,800
Oct 2, 20241.79001.80001.70001.72001.72009,145,400
Oct 1, 20241.74001.82001.72001.80001.800012,232,400
Sep 30, 20241.70001.74001.70001.72001.72004,559,300
Sep 27, 20241.72001.72001.69001.70001.70002,673,300
Sep 26, 20241.74001.74001.69001.72001.72003,969,800
Sep 25, 20241.73001.76001.71001.74001.74002,982,200
Sep 24, 20241.74001.75001.71001.73001.73001,504,400
Sep 23, 20241.75001.77001.74001.74001.74005,228,600
Sep 20, 20241.70001.73001.69001.72001.720048,304,400
Sep 19, 20241.67001.70001.65001.70001.70005,558,600
Sep 18, 20241.66001.68001.63001.65001.65003,105,100
Sep 17, 20241.61001.68001.57001.67001.67006,531,800
Sep 13, 20241.59001.63001.56001.61001.61005,084,500
Sep 12, 20241.60001.61001.57001.59001.59003,564,100
Sep 11, 20241.58001.62001.56001.57001.57005,693,800
Sep 10, 20241.65001.67001.58001.58001.58005,571,600
Sep 9, 20241.66001.66001.61001.64001.64005,136,500
Sep 6, 20241.66001.68001.60001.68001.68006,682,900
Sep 5, 20241.67001.69001.66001.66001.66004,058,900
Sep 4, 20241.66001.69001.63001.67001.67008,208,300
Sep 3, 20241.66001.70001.66001.68001.68004,996,400
Sep 2, 20241.63001.68001.61001.65001.65005,412,700
Aug 30, 20241.55001.65001.55001.63001.630013,201,500
Aug 29, 20241.59001.62001.49001.55001.550016,201,600
Aug 28, 20241.74001.75001.57001.59001.590013,925,100
Aug 27, 20241.74001.76001.71001.74001.74009,648,000
Aug 26, 20241.71001.77001.71001.75001.75008,966,100
Aug 23, 20241.75001.77001.68001.70001.70008,835,800
Aug 22, 20241.78001.80001.74001.76001.76008,742,000
Aug 21, 20241.72001.79001.69001.76001.760010,964,000
Aug 20, 20241.71001.73001.67001.72001.72005,136,900
Aug 19, 20241.69001.72001.67001.69001.69005,148,400
Aug 16, 20241.68001.71001.66001.67001.67003,964,900
Aug 15, 20241.69001.71001.64001.67001.670012,489,200
Aug 14, 20241.72001.73001.67001.69001.69004,867,100
Aug 13, 20241.72001.72001.69001.70001.70004,045,700
Aug 12, 20241.74001.77001.70001.73001.73003,483,600
Aug 9, 20241.70001.75001.68001.75001.750016,641,100
Aug 8, 20241.60001.68001.59001.68001.68009,957,400
Aug 7, 20241.63001.70001.58001.65001.650016,079,600
Aug 6, 20241.51001.64001.47001.62001.620031,098,900
Aug 5, 20241.66001.67001.43001.50001.500039,357,800
Aug 2, 20241.82001.82001.72001.74001.740011,858,100
Aug 1, 20241.88001.88001.79001.85001.850010,993,600
Jul 31, 20241.96001.97001.86001.88001.880010,744,900
Jul 30, 20241.91001.96001.89001.96001.960017,060,900
Jul 29, 20241.88001.92001.86001.91001.91004,624,000
Jul 26, 20241.86001.88001.85001.88001.88005,789,800
Jul 25, 20241.90001.90001.85001.86001.86003,955,600
Jul 24, 20241.91001.93001.90001.90001.90008,456,900
Jul 23, 20241.89001.92001.88001.91001.91005,691,300
Jul 22, 20241.90001.90001.83001.89001.89005,510,900
Jul 19, 20241.92001.95001.90001.90001.90007,768,600
Jul 18, 20241.90001.95001.85001.95001.95009,193,200
Jul 17, 20241.94001.95001.89001.91001.91005,987,500
Jul 16, 20241.94001.95001.89001.93001.93008,577,000
Jul 15, 20241.89001.94001.89001.93001.93008,487,800
Jul 12, 20241.93001.93001.88001.89001.89008,361,500
Jul 11, 20241.84001.93001.84001.93001.930027,849,700
Jul 10, 20241.77001.87001.75001.83001.830020,727,600
Jul 9, 20241.75001.79001.74001.76001.76007,974,500
Jul 5, 20241.82001.83001.75001.75001.750022,107,400
Jul 4, 20241.83001.87001.80001.81001.810024,213,600
Jul 3, 20241.80001.83001.79001.81001.810017,344,700
Jul 2, 20241.79001.82001.77001.79001.79009,901,700
Jul 1, 20241.73001.82001.73001.78001.780016,166,400
Jun 28, 20241.72001.76001.70001.73001.730016,776,200
Jun 27, 20241.74001.75001.70001.72001.72009,558,500
Jun 26, 20241.76001.78001.73001.74001.740010,747,600
Jun 25, 20241.65001.77001.61001.75001.750032,654,100
Jun 24, 20241.75001.75001.66001.67001.670010,489,100
Jun 21, 20241.74001.77001.72001.75001.750010,577,900
Jun 20, 20241.75001.75001.69001.75001.750012,362,100
Jun 19, 20241.78001.80001.72001.76001.760020,876,600
Jun 18, 20241.80001.81001.75001.78001.780011,775,300
Jun 14, 20241.76001.82001.74001.79001.790020,781,000
Jun 13, 20241.76001.80001.73001.76001.760026,472,400
Jun 12, 20241.80001.82001.77001.77001.77008,271,000
Jun 11, 20241.85001.85001.77001.79001.790030,258,500
Jun 10, 20241.84001.88001.78001.85001.850023,801,900
Jun 7, 20241.73001.90001.73001.85001.850053,717,600
Jun 6, 20241.61001.77001.61001.75001.750047,535,200
Jun 5, 20241.57001.63001.55001.60001.600025,405,500
Jun 4, 20241.50001.64001.50001.57001.570027,920,400
May 31, 20241.62001.66001.50001.50001.500074,108,800
May 30, 20241.53001.75001.51001.71001.710056,060,100
May 29, 20241.50001.56001.45001.52001.520016,051,400
May 28, 20241.53001.53001.47001.50001.50009,151,200
May 27, 20241.52001.55001.51001.53001.530014,467,600
May 24, 20241.46001.52001.42001.52001.520017,046,300
May 23, 20241.44001.50001.44001.47001.470013,688,500
May 21, 20241.46001.46001.40001.44001.44006,785,400
May 20, 20241.42001.46001.42001.45001.450016,208,400
May 17, 20241.36001.43001.36001.41001.410025,188,500
May 16, 20241.36001.37001.34001.36001.360012,717,800
May 15, 20241.26001.37001.25001.34001.340050,161,800
May 14, 20241.25001.26001.24001.26001.26006,688,900
May 13, 20241.23001.25001.22001.24001.24006,678,600
May 10, 20241.26001.27001.23001.23001.23006,689,800
May 9, 2024 0.04 Dividend
May 9, 20241.22001.28001.20001.26001.260014,411,900
May 8, 20241.26001.27001.25001.25001.21004,184,700
May 7, 20241.27001.28001.24001.26001.219710,986,300

Related Tickers

5148.KL UEM Sunrise Berhad
0.7400
+0.68%
 
8206.KL Eco World Development Group Berhad
1.9000
0.00%
 
5288.KL Sime Darby Property Berhad
1.3600
+0.74%
 
5207.KL SBC Corporation Berhad
0.3000
0.00%
 
7079.KL TWL Holdings Berhad
0.0250
0.00%
 
2224.KL Selangor Dredging Berhad
0.5000
0.00%
 
5315.KL SkyWorld Development Berhad
0.4550
0.00%
 
3743.KL Sunsuria Berhad
0.3950
-2.47%
 
3417.KL Eastern & Oriental Berhad
0.8000
+0.63%
 
5789.KL LBS Bina Group Berhad
0.5000
+2.04%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.