Master-Pack Group Berhad (KLSE:MASTER)
Malaysia · Delayed Price · Currency is MYR 1.900
-0.010 (-0.52%)
At close: Jan 28, 2026
Master-Pack Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 100 |
| Dec 8, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 2.63% | 11,100 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 61,400 |
| Dec 3, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 30,500 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 3,000 |
| Dec 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 4,000 |
| Nov 28, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 4,000 |
| Nov 27, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 1,000 |
| Nov 26, 2025 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 13,000 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -4.39% | 84,300 |
| Nov 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 2,500 |
| Nov 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 1,200 |
| Nov 18, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 5,300 |
| Nov 17, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.45% | 11,600 |
| Nov 14, 2025 | 2.27 | 2.27 | 2.04 | 2.04 | 2.04 | -14.64% | 10,000 |
| Nov 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 5.29% | 100 |
| Nov 7, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.99% | 100 |
| Nov 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,000 |
| Nov 5, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 1,000 |
| Nov 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.43% | 9,800 |
| Oct 31, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | - | 8,400 |
| Oct 30, 2025 | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | - | 6,000 |
| Oct 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% | 6,200 |
| Oct 28, 2025 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | 3.91% | 600 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 19,400 |
| Oct 24, 2025 | 2.27 | 2.35 | 2.27 | 2.30 | 2.30 | -2.13% | 11,900 |
| Oct 23, 2025 | 2.38 | 2.45 | 2.30 | 2.35 | 2.35 | -1.67% | 22,800 |
| Oct 22, 2025 | 2.38 | 2.48 | 2.38 | 2.39 | 2.39 | -2.45% | 6,200 |
| Oct 21, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | 2.08% | 1,400 |