Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 0.9550
-0.0100 (-1.04%)
At close: Jun 9, 2026
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 4,277,800 |
| Jun 8, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.03% | 4,481,700 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 3,007,300 |
| Jun 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 3,191,100 |
| Jun 3, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 4,674,900 |
| May 29, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.54% | 4,751,900 |
| May 28, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,364,400 |
| May 26, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 2,436,600 |
| May 25, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.52% | 5,732,800 |
| May 22, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 5,072,700 |
| May 21, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 3,264,900 |
| May 20, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 8,227,900 |
| May 19, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 3,142,300 |
| May 18, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 5,850,700 |
| May 15, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 5,124,400 |
| May 14, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 3,836,400 |
| May 13, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 6,394,000 |
| May 12, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 6,104,400 |
| May 11, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.07 | -1.75% | 8,435,300 |
| May 8, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.09 | 0.88% | 4,858,200 |
| May 7, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.08 | - | 6,415,800 |
| May 6, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.08 | 2.73% | 14,384,800 |
| May 5, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.05 | 0.92% | 5,922,800 |
| May 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.04 | -0.91% | 12,058,800 |
| Apr 30, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.05 | -0.90% | 5,274,100 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.06 | - | 7,848,100 |
| Apr 28, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.06 | 3.74% | 15,385,500 |
| Apr 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.02 | 1.90% | 4,277,100 |
| Apr 24, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.00 | - | 2,502,300 |
| Apr 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.00 | - | 6,008,200 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.00 | -0.94% | 2,090,000 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.01 | - | 16,720,200 |
| Apr 20, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.01 | 0.95% | 4,045,600 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.00 | 0.96% | 4,950,000 |
| Apr 16, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 0.99 | -0.95% | 2,567,500 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.00 | 0.96% | 2,419,400 |
| Apr 14, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 0.99 | 2.97% | 4,616,500 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.96 | -0.98% | 8,829,200 |
| Apr 10, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 0.97 | 2.00% | 6,974,800 |
| Apr 9, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 0.96 | -1.96% | 6,531,300 |
| Apr 8, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.97 | 2.51% | 11,656,300 |
| Apr 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.95 | -0.50% | 5,572,100 |
| Apr 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.96 | 0.50% | 4,465,000 |
| Apr 3, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 0.95 | - | 5,779,500 |
| Apr 2, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 0.95 | -1.49% | 13,298,200 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.96 | 1.00% | 7,381,900 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 0.96 | 1.01% | 6,343,500 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.95 | -2.94% | 11,714,200 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.97 | - | 3,066,200 |
| Mar 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | - | 3,599,800 |