Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 1.070
+0.040 (3.88%)
At close: Oct 27, 2025
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 16,128,800 |
| Oct 24, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 12,034,700 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 6,828,000 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 4,615,800 |
| Oct 21, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 5,304,700 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 9,489,400 |
| Oct 16, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 12,949,100 |
| Oct 15, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 9,491,400 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 11,475,600 |
| Oct 13, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 15,722,300 |
| Oct 10, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 5,462,000 |
| Oct 9, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 7,176,800 |
| Oct 8, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 6,116,700 |
| Oct 7, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 11,542,800 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 5,260,100 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 4,616,200 |
| Oct 2, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 5,674,800 |
| Oct 1, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 3,908,800 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 5,191,700 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 5,024,600 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 3,288,200 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 5,768,400 |
| Sep 24, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 8,635,900 |
| Sep 23, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 4,634,300 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 2,814,200 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 7,583,700 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 6,189,600 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 4,135,500 |
| Sep 12, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 3,612,100 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 2,935,100 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,124,400 |
| Sep 9, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 3,599,900 |
| Sep 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 4,031,000 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 6,327,400 |
| Sep 3, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 8,169,800 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 13,148,900 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 9,483,500 |
| Aug 28, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 13,319,500 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 5,684,100 |
| Aug 26, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 5,452,600 |
| Aug 25, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 6,219,100 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,682,500 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 2,578,900 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 5,905,600 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 4,419,500 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 8,258,400 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 4,129,400 |
| Aug 14, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 8,535,600 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 6,292,200 |
| Aug 12, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 10,095,500 |