Skip to main content
logo
MAA Group Berhad (KLSE:MAA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1650
0.00 (0.00%)
At close: Jan 27, 2026

MAA Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.170.170.170.170.17-4,000
Jan 27, 20260.170.170.170.170.17-33,700
Jan 26, 20260.170.170.170.170.17-26,700
Jan 23, 20260.170.170.170.170.17-2.94%14,000
Jan 20, 20260.170.170.170.170.17-71,100
Jan 16, 20260.170.170.170.170.17-20,000
Jan 14, 20260.170.170.170.170.17-30,000
Jan 13, 20260.170.170.170.170.17-5.56%2,000
Jan 12, 20260.180.180.180.180.18-2.70%82,700
Jan 9, 20260.180.190.180.190.195.71%30,800
Jan 8, 20260.180.180.180.180.18-5.41%13,000
Jan 6, 20260.170.190.170.190.192.78%46,600
Jan 2, 20260.180.180.180.180.18-32,100
Dec 31, 20250.170.180.170.180.185.88%36,100
Dec 30, 20250.180.180.170.170.17-2.86%184,900
Dec 29, 20250.180.180.180.180.18-2.78%3,000
Dec 26, 20250.180.180.180.180.182.86%50,000
Dec 23, 20250.180.180.180.180.18-5.41%600
Dec 22, 20250.190.190.190.190.192.78%35,000
Dec 19, 20250.180.180.180.180.18-3,000
Dec 18, 20250.180.180.180.180.182.86%3,000
Dec 15, 20250.180.180.180.180.18-5.41%2,000
Dec 12, 20250.180.190.180.190.19-40,000
Dec 11, 20250.180.190.180.190.19-2.63%74,300
Dec 9, 20250.190.190.190.190.19-39,300
Dec 5, 20250.190.190.180.190.192.70%179,400
Dec 4, 20250.180.190.180.190.19-7,400
Dec 3, 20250.190.190.190.190.19-100
Dec 2, 20250.190.190.190.190.192.78%30,000
Dec 1, 20250.180.180.180.180.18-2.70%30,000
Nov 25, 20250.180.190.180.190.195.71%5,300
Nov 21, 20250.170.190.170.180.18-125,300
Nov 20, 20250.190.190.180.180.18-7.89%4,200
Nov 19, 20250.180.190.180.190.198.57%85,100
Nov 18, 20250.180.180.180.180.18-5.41%2,000
Nov 14, 20250.180.190.180.190.192.78%50,100
Nov 13, 20250.180.180.180.180.18-2.70%142,000
Nov 12, 20250.180.190.180.190.19-5.13%144,000
Nov 11, 20250.190.200.190.200.202.63%97,000
Nov 10, 20250.200.200.190.190.192.70%127,000
Nov 7, 20250.190.190.190.190.19-48,500
Nov 6, 20250.190.190.190.190.19-100
Nov 5, 20250.190.190.190.190.192.78%119,000
Nov 4, 20250.190.190.180.180.18-20,000
Nov 3, 20250.180.180.180.180.18-2.70%2,000
Oct 31, 20250.190.190.190.190.19-2.63%12,000
Oct 30, 20250.200.200.190.190.192.70%98,500
Oct 29, 20250.180.200.180.190.192.78%93,100
Oct 28, 20250.180.180.180.180.18-26,000
Oct 27, 20250.180.180.180.180.182.86%44,100