Skip to main content
Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.050
-0.030 (-2.78%)
At close: Mar 6, 2026

Mah Sing Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.071.071.041.051.05-2.78%5,877,800
Mar 5, 20261.101.101.081.081.08-0.92%8,871,600
Mar 4, 20261.081.101.041.091.091.87%10,931,900
Mar 3, 20261.121.131.071.071.07-3.60%15,585,600
Mar 2, 20261.151.171.101.111.11-5.13%17,826,500
Feb 27, 20261.211.211.161.171.17-4.10%9,338,700
Feb 26, 20261.221.231.181.221.220.83%6,553,000
Feb 25, 20261.221.241.211.211.21-0.82%6,958,400
Feb 24, 20261.221.221.201.221.22-2,768,500
Feb 23, 20261.191.231.191.221.222.52%9,401,200
Feb 20, 20261.201.211.191.191.19-0.83%4,712,700
Feb 19, 20261.201.221.191.201.200.84%4,471,600
Feb 16, 20261.191.201.171.191.19-3,744,100
Feb 13, 20261.171.201.161.191.190.85%7,871,600
Feb 12, 20261.171.191.171.181.180.85%9,531,500
Feb 11, 20261.151.181.151.171.171.74%5,658,000
Feb 10, 20261.151.171.141.151.15-5,299,900
Feb 9, 20261.151.171.141.151.150.88%6,867,600
Feb 6, 20261.121.151.111.141.141.79%5,876,200
Feb 5, 20261.151.161.121.121.12-1.75%16,501,100
Feb 4, 20261.141.161.131.141.14-6,302,900
Feb 3, 20261.151.171.131.141.14-0.87%7,603,500
Jan 30, 20261.161.191.151.151.15-0.86%11,381,200
Jan 29, 20261.181.181.131.161.16-1.69%10,356,400
Jan 28, 20261.181.201.151.181.18-5,790,700
Jan 27, 20261.221.221.171.181.18-2.48%17,605,600
Jan 26, 20261.171.211.161.211.213.42%16,357,800
Jan 23, 20261.131.201.121.171.173.54%26,698,600
Jan 22, 20261.131.141.111.131.130.89%7,177,200
Jan 21, 20261.081.131.081.121.122.75%8,745,700
Jan 20, 20261.111.121.091.091.09-1.80%6,421,500
Jan 19, 20261.101.141.091.111.110.91%18,895,500
Jan 16, 20261.101.121.091.101.10-3,759,200
Jan 15, 20261.141.151.091.101.10-3.51%12,456,500
Jan 14, 20261.121.141.111.141.141.79%10,748,000
Jan 13, 20261.121.151.101.121.12-9,213,100
Jan 12, 20261.101.151.101.121.122.75%12,099,300
Jan 9, 20261.121.121.081.091.09-1.80%5,823,300
Jan 8, 20261.071.121.071.111.113.74%11,768,800
Jan 7, 20261.091.101.051.071.07-1.83%4,751,900
Jan 6, 20261.071.101.051.091.091.87%15,039,500
Jan 5, 20260.981.070.981.071.079.18%17,316,800
Jan 2, 20260.970.980.960.980.981.55%1,055,400
Dec 31, 20250.960.980.940.970.971.58%4,958,700
Dec 30, 20250.930.950.930.950.952.15%3,424,800
Dec 29, 20250.960.960.930.930.93-2.62%8,280,700
Dec 26, 20250.970.980.950.960.96-1.55%8,177,900
Dec 24, 20250.980.990.970.970.97-0.51%3,171,800
Dec 23, 20250.950.990.950.980.982.63%10,266,500
Dec 22, 20250.960.970.950.950.95-12,166,300
Dec 19, 20250.950.960.950.950.95-8,353,300
Dec 18, 20250.950.950.940.950.950.53%5,780,700
Dec 17, 20250.960.970.940.950.95-1.56%7,329,900
Dec 16, 20250.980.990.960.960.96-2.04%6,350,900
Dec 15, 20250.970.990.970.980.981.03%7,544,100
Dec 12, 20250.990.990.960.970.97-1.52%10,825,300
Dec 11, 20251.001.000.970.990.99-1.50%11,127,400
Dec 10, 20251.001.011.001.001.00-1,611,900
Dec 9, 20251.001.010.991.001.000.50%2,449,600
Dec 8, 20251.011.021.001.001.00-1.49%4,186,000
Dec 5, 20251.011.011.001.011.01-1,933,000
Dec 4, 20251.001.021.001.011.011.00%2,524,900
Dec 3, 20251.001.011.001.001.00-1,461,000
Dec 2, 20251.011.020.991.001.00-0.99%6,449,100
Dec 1, 20251.031.051.011.011.01-1.94%3,288,800
Nov 28, 20251.011.031.001.031.031.98%2,337,000
Nov 27, 20251.001.020.991.011.011.51%6,023,500
Nov 26, 20251.001.000.991.001.00-1,564,700
Nov 25, 20250.991.010.981.001.001.02%6,488,800
Nov 24, 20251.031.040.990.990.99-3.43%10,136,500
Nov 21, 20251.011.031.011.021.020.99%3,689,200
Nov 20, 20251.021.031.011.011.01-2,362,400
Nov 19, 20251.021.031.011.011.01-0.98%3,251,100
Nov 18, 20251.041.041.021.021.02-2.86%3,510,600
Nov 17, 20251.051.051.031.051.050.96%1,371,400
Nov 14, 20251.041.051.031.041.04-2,314,800
Nov 13, 20251.041.061.041.041.040.97%2,168,400
Nov 12, 20251.031.051.031.031.03-1,753,300
Nov 11, 20251.031.041.021.031.030.98%2,669,600
Nov 10, 20251.031.051.021.021.02-0.97%5,559,300
Nov 7, 20251.031.051.021.031.03-4,275,400
Nov 6, 20251.031.041.021.031.03-2,218,800
Nov 5, 20251.021.041.011.031.030.98%4,524,100
Nov 4, 20251.031.031.021.021.02-0.97%2,611,300
Nov 3, 20251.041.051.021.031.03-0.96%4,066,400
Oct 31, 20251.041.061.041.041.04-4,962,700
Oct 30, 20251.051.061.021.041.04-0.95%16,199,200
Oct 29, 20251.051.061.041.051.05-10,181,700
Oct 28, 20251.071.081.031.051.05-1.87%14,665,700
Oct 27, 20251.031.081.031.071.073.88%16,128,800
Oct 24, 20251.021.051.021.031.030.98%12,034,700
Oct 23, 20251.021.031.011.021.02-6,828,000
Oct 22, 20251.031.031.011.021.02-0.97%4,615,800
Oct 21, 20251.031.041.021.031.031.98%5,304,700
Oct 17, 20251.041.041.011.011.01-2.88%9,489,400
Oct 16, 20251.021.061.021.041.041.96%12,949,100
Oct 15, 20251.031.051.021.021.02-0.97%9,491,400
Oct 14, 20251.051.061.021.031.03-0.96%11,475,600
Oct 13, 20251.061.071.031.041.04-2.80%15,722,300
Oct 10, 20251.071.101.061.071.07-5,462,000