MTAG Group Berhad (KLSE:MTAG)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0050 (-2.04%)
At close: May 14, 2026
MTAG Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,900 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 153,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 85,500 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 349,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 19,000 |
| Mar 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 207,300 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 449,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 100,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 3,211,700 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 4,105,100 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 8,228,100 |
| Mar 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,813,600 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,296,400 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 651,100 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,100 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 1,199,200 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 959,900 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 32,400 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 460,500 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 123,900 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 416,200 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 774,800 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 63,100 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 320,800 |