MAA Group Berhad (KLSE:MAA)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Apr 22, 2026
MAA Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 67,800 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 600 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 8,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 13,900 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,100 |
| Apr 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 15,000 |
| Apr 2, 2026 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | 6.25% | 44,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 30,100 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 21,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 100 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,400 |
| Mar 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.43% | 17,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 12.00% | 12,300 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -19.35% | 40,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 18,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 36,500 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,400 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 45,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,100 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28,500 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 23,700 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 15,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 43,200 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 900 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 39,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,100 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 43,600 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 33,700 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 26,700 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 14,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 71,100 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 2,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 82,700 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 30,800 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 13,000 |
| Jan 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 46,600 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 32,100 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 36,100 |