Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 0.9550
+0.0100 (1.06%)
At close: Oct 9, 2026
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 5,722,500 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 4,421,600 |
| Oct 7, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.52% | 3,029,800 |
| Oct 6, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 14,389,200 |
| Oct 5, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 2,344,200 |
| Oct 2, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 2,697,900 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,766,200 |
| Sep 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,448,000 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.01% | 6,160,500 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 6,150,100 |
| Sep 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 4,472,100 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,133,900 |
| Sep 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,326,100 |
| Sep 22, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 2,706,600 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,733,300 |
| Sep 18, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 3,360,500 |
| Sep 17, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,661,500 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 2,418,500 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 2,222,600 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 3,659,400 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 7,855,100 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 10,874,500 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 5,170,800 |
| Sep 7, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 6,921,200 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 3,879,600 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 6,730,700 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 9,387,800 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 4,013,100 |
| Aug 28, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 14,109,400 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 8,525,500 |
| Aug 26, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 10,010,300 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 7,275,900 |
| Aug 21, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 10,174,900 |
| Aug 20, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 39,529,800 |
| Aug 19, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 18,979,700 |
| Aug 18, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 11,178,200 |
| Aug 17, 2026 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 13,967,800 |
| Aug 14, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 3,094,100 |
| Aug 13, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 5,151,400 |
| Aug 12, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 3,634,600 |
| Aug 11, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 4,056,500 |
| Aug 10, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 4,668,800 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 36,432,000 |
| Aug 6, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | 3.70% | 22,888,400 |
| Aug 5, 2026 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | - | 11,478,600 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 5,244,000 |
| Aug 3, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 11,175,800 |
| Jul 31, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 7,918,200 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,487,900 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 4,355,400 |