MST Golf Group Berhad (KLSE:MSTGOLF)
Malaysia · Delayed Price · Currency is MYR 0.1450
+0.0050 (3.57%)
At close: Jun 24, 2026
MST Golf Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 25,000 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 560,000 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 53,500 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 20,200 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 152,500 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 53,700 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 165,000 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | - | 334,100 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 20,000 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 150,000 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 202,500 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 207,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 639,500 |
| 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 |