Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 1.170
-0.050 (-4.10%)
At close: Feb 27, 2026
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 9,338,700 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 6,553,000 |
| Feb 25, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 6,958,400 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,768,500 |
| Feb 23, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 9,401,200 |
| Feb 20, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 4,712,700 |
| Feb 19, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 4,471,600 |
| Feb 16, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 3,744,100 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 7,871,600 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 9,531,500 |
| Feb 11, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 5,658,000 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 5,299,900 |
| Feb 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 6,867,600 |
| Feb 6, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 5,876,200 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 16,501,100 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 6,302,900 |
| Feb 3, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 7,603,500 |
| Jan 30, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 11,381,200 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 10,356,400 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 5,790,700 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 17,605,600 |
| Jan 26, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 16,357,800 |
| Jan 23, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 3.54% | 26,698,600 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 7,177,200 |
| Jan 21, 2026 | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | 2.75% | 8,745,700 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 6,421,500 |
| Jan 19, 2026 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 18,895,500 |
| Jan 16, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 3,759,200 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 12,456,500 |
| Jan 14, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 10,748,000 |
| Jan 13, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 9,213,100 |
| Jan 12, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 2.75% | 12,099,300 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 5,823,300 |
| Jan 8, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 11,768,800 |
| Jan 7, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 4,751,900 |
| Jan 6, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 15,039,500 |
| Jan 5, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 9.18% | 17,316,800 |
| Jan 2, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 1,055,400 |
| Dec 31, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.58% | 4,958,700 |
| Dec 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 3,424,800 |
| Dec 29, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.62% | 8,280,700 |
| Dec 26, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 8,177,900 |
| Dec 24, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 3,171,800 |
| Dec 23, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.63% | 10,266,500 |
| Dec 22, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 12,166,300 |
| Dec 19, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 8,353,300 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 5,780,700 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 7,329,900 |
| Dec 16, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 6,350,900 |
| Dec 15, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 7,544,100 |