Skip to main content
Mah Sing Group Berhad (KLSE:MAHSING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.110
+0.040 (3.74%)
At close: Apr 28, 2026

Mah Sing Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.061.081.061.071.071.90%4,277,100
Apr 24, 20261.051.061.051.051.05-2,502,300
Apr 23, 20261.051.061.041.051.05-6,008,200
Apr 22, 20261.061.061.051.051.05-0.94%2,090,000
Apr 21, 20261.071.081.021.061.06-16,720,200
Apr 20, 20261.041.061.041.061.060.95%4,045,600
Apr 17, 20261.051.051.031.051.050.96%4,950,000
Apr 16, 20261.051.061.041.041.04-0.95%2,567,500
Apr 15, 20261.041.061.031.051.050.96%2,419,400
Apr 14, 20261.011.041.011.041.042.97%4,616,500
Apr 13, 20261.011.021.001.011.01-0.98%8,829,200
Apr 10, 20261.011.031.001.021.022.00%6,974,800
Apr 9, 20261.021.031.001.001.00-1.96%6,531,300
Apr 8, 20261.021.041.011.021.022.51%11,656,300
Apr 7, 20261.011.021.001.001.00-0.50%5,572,100
Apr 6, 20261.001.021.001.001.000.50%4,465,000
Apr 3, 20261.001.020.991.001.00-5,779,500
Apr 2, 20261.021.030.991.001.00-1.49%13,298,200
Apr 1, 20261.021.031.001.011.011.00%7,381,900
Mar 31, 20260.991.010.981.001.001.01%6,343,500
Mar 30, 20261.001.020.980.990.99-2.94%11,714,200
Mar 27, 20261.011.031.011.021.02-3,066,200
Mar 26, 20261.021.031.011.021.02-3,599,800
Mar 25, 20261.031.051.021.021.02-7,064,500
Mar 24, 20261.041.051.011.021.02-1.92%6,110,000
Mar 19, 20261.051.071.041.041.04-3.70%3,627,000
Mar 18, 20261.071.091.071.081.080.93%2,824,300
Mar 17, 20261.051.081.051.071.071.90%2,610,400
Mar 16, 20261.041.071.041.051.050.96%2,936,600
Mar 13, 20261.041.081.031.041.04-4,165,300
Mar 12, 20261.021.051.021.041.040.97%2,728,700
Mar 11, 20261.051.061.031.031.03-0.96%3,887,300
Mar 10, 20261.041.061.031.041.044.00%5,607,900
Mar 9, 20261.031.030.991.001.00-4.76%13,272,900
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