MST Golf Group Berhad (KLSE:MSTGOLF)
Malaysia · Delayed Price · Currency is MYR 0.1600
0.00 (0.00%)
At close: Jun 3, 2026
MST Golf Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 1,331,600 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 194,100 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 15,400 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 4,200 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 31,400 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 68,400 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 35,300 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,900 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 135,800 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 90,200 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 144,600 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 22,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 79,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,200 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,100 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,500 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,400 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 189,200 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 42,200 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 107,900 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 105,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 95,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 138,700 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,000 |
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 642,200 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 579,900 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 805,500 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 363,800 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 276,500 |
| Mar 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 80,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 91,300 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 45,500 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 48,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 101,100 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 90,000 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 50,300 |
| Mar 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 111,300 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 389,000 |