Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 1.100
-0.020 (-1.79%)
At close: Sep 4, 2025
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 7,353,700 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 10,363,100 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 3,268,400 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,791,500 |
| Aug 5, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 6,559,700 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 6,560,800 |
| Aug 1, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 5,848,500 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 5,044,800 |
| Jul 30, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,572,900 |
| Jul 29, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 4,443,400 |
| Jul 28, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 8,278,500 |
| Jul 25, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 4,889,300 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 2,440,800 |
| Jul 23, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 9,748,700 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 12,985,100 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 8,373,100 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 9,127,300 |
| Jul 17, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 6,844,400 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 7,941,400 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 3,749,800 |
| Jul 14, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 3,766,200 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 6,596,900 |
| Jul 10, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 9,217,600 |
| Jul 9, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 7,351,900 |
| Jul 8, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 5,845,700 |
| Jul 7, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | -2.40% | 17,176,000 |
| Jul 4, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 11,777,600 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 6,427,400 |
| Jul 2, 2025 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 0.79% | 23,039,700 |
| Jul 1, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 15,346,500 |
| Jun 30, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 9,000,000 |
| Jun 26, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,784,700 |
| Jun 25, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 5,362,200 |