Skip to main content
logo
Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.180
+0.020 (1.72%)
At close: Aug 28, 2026

Mah Sing Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20261.151.181.131.181.181.72%14,109,400
Aug 27, 20261.181.181.151.161.16-1.69%8,525,500
Aug 26, 20261.151.181.151.181.181.72%10,010,300
Aug 24, 20261.181.191.141.161.16-1.69%7,275,900
Aug 21, 20261.181.201.161.181.180.85%10,174,900
Aug 20, 20261.171.201.161.171.170.86%39,529,800
Aug 19, 20261.131.181.121.161.162.65%18,979,700
Aug 18, 20261.141.181.131.131.13-0.88%11,178,200
Aug 17, 20261.101.161.081.141.144.59%13,967,800
Aug 14, 20261.081.101.071.091.090.93%3,094,100
Aug 13, 20261.111.111.071.081.08-2.70%5,151,400
Aug 12, 20261.121.131.091.111.11-0.89%3,634,600
Aug 11, 20261.131.151.101.121.12-0.88%4,056,500
Aug 10, 20261.131.161.131.131.13-4,668,800
Aug 7, 20261.121.161.121.131.130.89%36,432,000
Aug 6, 20261.081.131.061.121.123.70%22,888,400
Aug 5, 20261.081.101.041.081.08-11,478,600
Aug 4, 20261.101.101.061.081.08-1.82%5,244,000
Aug 3, 20261.041.101.041.101.105.77%11,175,800
Jul 31, 20261.021.061.021.041.042.97%7,918,200
Jul 30, 20261.021.031.001.011.01-0.98%5,487,900
Jul 29, 20261.011.021.001.021.022.00%4,355,400
Jul 28, 20260.971.010.971.001.003.63%13,722,300
Jul 27, 20260.950.970.950.970.971.58%5,948,600
Jul 24, 20260.950.950.940.950.951.06%1,006,200
Jul 23, 20260.940.950.940.940.94-7,277,900
Jul 22, 20260.940.950.940.940.94-1,765,300
Jul 21, 20260.960.960.940.940.94-1.57%6,837,100
Jul 20, 20260.970.970.960.960.96-1.04%1,615,700
Jul 17, 20260.970.980.960.970.97-0.52%5,677,700
Jul 16, 20260.970.980.960.970.97-5,395,700
Jul 15, 20260.960.970.960.970.970.52%856,700
Jul 14, 20260.970.970.960.970.97-0.52%1,525,800
Jul 13, 20260.960.980.960.970.971.57%2,303,400
Jul 10, 20260.960.960.950.960.96-1,384,100
Jul 9, 20260.950.960.950.960.961.06%2,440,200
Jul 8, 20260.950.960.950.950.95-0.53%2,332,100
Jul 7, 20260.950.950.940.950.950.53%2,248,500
Jul 6, 20260.950.960.950.950.95-1,672,600
Jul 3, 20260.950.960.950.950.950.53%2,337,700
Jul 2, 20260.950.960.940.940.94-1.05%4,389,200
Jul 1, 20260.970.980.950.950.95-2.56%4,836,000
Jun 30, 20260.980.980.970.980.98-2,831,900
Jun 29, 20260.980.980.960.980.980.52%886,800
Jun 26, 20260.970.970.960.970.97-2,469,100
Jun 25, 20260.980.980.960.970.97-2,617,200
Jun 24, 20260.970.980.970.970.970.52%1,373,100
Jun 23, 20260.980.980.970.970.97-1.53%898,100
Jun 22, 20260.980.990.980.980.980.51%1,644,200
Jun 19, 20260.980.980.970.980.98-3,628,000