Skip to main content
logo
Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.130
0.00 (0.00%)
At close: Aug 10, 2026

Mah Sing Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20260.980.990.980.980.98-1,428,400
Jun 16, 20261.001.000.970.980.98-2.01%1,910,900
Jun 15, 20260.981.010.981.001.002.05%3,229,200
Jun 12, 20260.960.980.960.980.982.09%3,124,400
Jun 11, 20260.950.960.940.960.960.53%2,714,300
Jun 10, 20260.960.970.950.950.95-0.52%4,167,300
Jun 9, 20260.970.970.960.960.96-1.04%4,277,800
Jun 8, 20260.980.990.960.970.97-2.03%4,481,700
Jun 5, 20260.991.000.980.990.99-3,007,300
Jun 4, 20260.980.990.980.990.990.51%3,191,100
Jun 3, 20261.001.010.980.980.98-1.01%4,674,900
May 29, 20260.981.000.980.990.991.54%4,751,900
May 28, 20260.980.980.970.980.98-2,364,400
May 26, 20260.980.990.970.980.98-2,436,600