Master-Pack Group Berhad (KLSE:MASTER)
Malaysia · Delayed Price · Currency is MYR 1.750
-0.040 (-2.23%)
At close: Apr 1, 2026
Master-Pack Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 5,600 |
| Mar 31, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 3.47% | 4,000 |
| Mar 27, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 6,400 |
| Mar 26, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 13,100 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3,500 |
| Mar 24, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 16,300 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 3,600 |
| Mar 18, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 4.94% | 23,100 |
| Mar 16, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | - | 1,500 |
| Mar 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 3,500 |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 1,200 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 1,300 |
| Mar 9, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -5.56% | 23,400 |
| Mar 6, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 2,000 |
| Mar 5, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 5,200 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 3,000 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 5,000 |
| Mar 2, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -7.89% | 22,100 |
| Feb 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 600 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 26,500 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,500 |
| Feb 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Feb 13, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 6,300 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 16,000 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 400 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 6,000 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,600 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,300 |
| Jan 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 5,000 |
| Jan 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 2,000 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 3,000 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 2.15% | 20,000 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 2,300 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,000 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 500 |
| Jan 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,800 |
| Jan 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 1,300 |
| Jan 8, 2026 | 1.90 | 2.05 | 1.90 | 2.00 | 2.00 | 5.26% | 15,300 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 23,000 |
| Jan 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 3,500 |
| Jan 5, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 13,100 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 1,000 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 100 |
| Dec 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 3,500 |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 8,700 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 1,200 |
| Dec 19, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.50% | 4,200 |
| Dec 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,600 |
| Dec 15, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | - | 21,700 |