MTAG Group Berhad (KLSE:MTAG)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: Jan 28, 2026
MTAG Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,700 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 103,900 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 116,100 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,900 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 75,500 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 46,100 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 85,200 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 73,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 125,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 93,600 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 91,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 233,800 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 18,800 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 224,100 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 235,600 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 224,100 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 773,400 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 144,400 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 122,200 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 47,100 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 290,200 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 140,400 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 61,600 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 10,100 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 1,067,200 |
| Dec 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 2,397,200 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 10,500 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 128,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 71,600 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,500 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 798,200 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 155,800 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 173,500 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 69,400 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 233,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 47,100 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 168,000 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 111,100 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 56,200 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 152,300 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 673,600 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 159,800 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 648,600 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 274,900 |