Master-Pack Group Berhad (KLSE:MASTER)
Malaysia · Delayed Price · Currency is MYR 1.550
0.00 (0.00%)
At close: Oct 9, 2026
Master-Pack Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 8,000 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 9,200 |
| Oct 6, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 4.43% | 4,200 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,500 |
| Oct 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,200 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 12,000 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,500 |
| Sep 25, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 11,100 |
| Sep 24, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 5,000 |
| Sep 23, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 14.89% | 5,500 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 5,700 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,700 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.25% | 7,600 |
| Sep 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 11,200 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,000 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 5,000 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,500 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,200 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 15,000 |
| Aug 27, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -4.71% | 5,900 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 20,000 |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 4,000 |
| Aug 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.47% | 1,200 |
| Aug 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 3,000 |
| Aug 6, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 2,400 |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 200 |
| Aug 4, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | - | 30,000 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 5.03% | 17,000 |
| Jul 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 4,700 |
| Jul 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 700 |
| Jul 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 6,300 |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 6,000 |
| Jul 21, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 31,000 |
| Jul 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 8,500 |
| Jul 17, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 4,000 |
| Jul 15, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 10,900 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 8,000 |
| Jul 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 2,000 |
| Jul 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 2,000 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 3,000 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2,000 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.74% | 3,000 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | 1,100 |
| Jun 22, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 5.00% | 15,100 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9,100 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,100 |
| Jun 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,700 |
| Jun 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 100 |
| Jun 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |