Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia
· Delayed Price · Currency is MYR 1.010
0.00 (0.00%)
At close: Dec 5, 2025
Mah Sing Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 1,933,000 |
| Dec 4, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,524,900 |
| Dec 3, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,461,000 |
| Dec 2, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 6,449,100 |
| Dec 1, 2025 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 3,288,800 |
| Nov 28, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 2,337,000 |
| Nov 27, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.51% | 6,023,500 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,564,700 |
| Nov 25, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.02% | 6,488,800 |
| Nov 24, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -3.43% | 10,136,500 |
| Nov 21, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 3,689,200 |
| Nov 20, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,362,400 |
| Nov 19, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,251,100 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 3,510,600 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 1,371,400 |
| Nov 14, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,314,800 |
| Nov 13, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 2,168,400 |
| Nov 12, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 1,753,300 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 2,669,600 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 5,559,300 |
| Nov 7, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 4,275,400 |
| Nov 6, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,218,800 |
| Nov 5, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 4,524,100 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,611,300 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 4,066,400 |
| Oct 31, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 4,962,700 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 16,199,200 |
| Oct 29, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 10,181,700 |
| Oct 28, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 14,665,700 |
| Oct 27, 2025 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 3.88% | 16,128,800 |
| Oct 24, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 12,034,700 |
| Oct 23, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 6,828,000 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 4,615,800 |
| Oct 21, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 5,304,700 |
| Oct 17, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 9,489,400 |
| Oct 16, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 12,949,100 |
| Oct 15, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 9,491,400 |
| Oct 14, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 11,475,600 |
| Oct 13, 2025 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 15,722,300 |
| Oct 10, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 5,462,000 |
| Oct 9, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 7,176,800 |
| Oct 8, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 6,116,700 |
| Oct 7, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 11,542,800 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 5,260,100 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 4,616,200 |
| Oct 2, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 5,674,800 |
| Oct 1, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 3,908,800 |
| Sep 30, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 5,191,700 |
| Sep 29, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 5,024,600 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 3,288,200 |
| Sep 25, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 5,768,400 |
| Sep 24, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 8,635,900 |
| Sep 23, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 4,634,300 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 2,814,200 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 7,583,700 |
| Sep 18, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 6,189,600 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 4,135,500 |
| Sep 12, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 1.82% | 3,612,100 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 2,935,100 |
| Sep 10, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,124,400 |
| Sep 9, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 3,599,900 |
| Sep 8, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 4,031,000 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 6,327,400 |
| Sep 3, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 8,169,800 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 13,148,900 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 9,483,500 |
| Aug 28, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 13,319,500 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 5,684,100 |
| Aug 26, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 5,452,600 |
| Aug 25, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 6,219,100 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 6,682,500 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 2,578,900 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 5,905,600 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 4,419,500 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 8,258,400 |
| Aug 15, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 4,129,400 |
| Aug 14, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 8,535,600 |
| Aug 13, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 6,292,200 |
| Aug 12, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 10,095,500 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 7,353,700 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 10,363,100 |
| Aug 7, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 3,268,400 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,791,500 |
| Aug 5, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 6,559,700 |
| Aug 4, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 6,560,800 |
| Aug 1, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 1.71% | 5,848,500 |
| Jul 31, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 5,044,800 |
| Jul 30, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,572,900 |
| Jul 29, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 4,443,400 |
| Jul 28, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 8,278,500 |
| Jul 25, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 4,889,300 |
| Jul 24, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 2,440,800 |
| Jul 23, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 9,748,700 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -5.65% | 12,985,100 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 8,373,100 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 9,127,300 |
| Jul 17, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 6,844,400 |
| Jul 16, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 7,941,400 |
| Jul 15, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 3,749,800 |
| Jul 14, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 3,766,200 |