Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia · Delayed Price · Currency is MYR 1.110
+0.040 (3.74%)
At close: Apr 28, 2026
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 4,277,100 |
| Apr 24, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 2,502,300 |
| Apr 23, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 6,008,200 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 2,090,000 |
| Apr 21, 2026 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | - | 16,720,200 |
| Apr 20, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 4,045,600 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 4,950,000 |
| Apr 16, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,567,500 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 2,419,400 |
| Apr 14, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 4,616,500 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 8,829,200 |
| Apr 10, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 6,974,800 |
| Apr 9, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 6,531,300 |
| Apr 8, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 2.51% | 11,656,300 |
| Apr 7, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 5,572,100 |
| Apr 6, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 4,465,000 |
| Apr 3, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 5,779,500 |
| Apr 2, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.49% | 13,298,200 |
| Apr 1, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 7,381,900 |
| Mar 31, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 6,343,500 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 11,714,200 |
| Mar 27, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 3,066,200 |
| Mar 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 3,599,800 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 7,064,500 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 6,110,000 |
| Mar 19, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 3,627,000 |
| Mar 18, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 2,824,300 |
| Mar 17, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 2,610,400 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 2,936,600 |
| Mar 13, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | - | 4,165,300 |
| Mar 12, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,728,700 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 3,887,300 |
| Mar 10, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 4.00% | 5,607,900 |
| Mar 9, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -4.76% | 13,272,900 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 5,877,800 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 8,871,600 |
| Mar 4, 2026 | 1.08 | 1.10 | 1.04 | 1.09 | 1.09 | 1.87% | 10,931,900 |
| Mar 3, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 15,585,600 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -5.13% | 17,826,500 |
| 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 |