MTAG Group Berhad (KLSE:MTAG)
Malaysia · Delayed Price · Currency is MYR 0.2200
+0.0050 (2.33%)
At close: Jun 23, 2026
MTAG Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 122,400 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 478,200 |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 60,900 |
| Jun 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 250,200 |
| Jun 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 263,200 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 156,500 |
| Jun 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 250,700 |
| Jun 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 396,500 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 250,100 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 65,100 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 112,300 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 146,200 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 71,400 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 418,300 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 211,100 |
| May 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 270,800 |
| May 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,000 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 174,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,400 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 136,500 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 88,400 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14,500 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 282,100 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 428,700 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 162,300 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 56,100 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,900 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 69,400 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,600 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 95,300 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 70,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 63,200 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,200 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,900 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 101,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 120,200 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 123,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 88,700 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 58,800 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 24,200 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 101,500 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 125,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 146,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 139,500 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 25,000 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 51,200 |