Skip to main content
ManagePay Systems Berhad (KLSE:MPAY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Mar 6, 2026

ManagePay Systems Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.060.070.07-353,700
Mar 6, 20260.070.070.070.070.07-303,500
Mar 5, 20260.070.070.060.070.07-7.14%333,800
Mar 4, 20260.070.070.070.070.077.69%507,200
Mar 3, 20260.070.070.070.070.07-2,500
Mar 2, 20260.060.070.060.070.07-287,300
Feb 27, 20260.070.070.060.070.07-633,000
Feb 26, 20260.070.070.070.070.07-40,000
Feb 25, 20260.070.080.070.070.07-7.14%892,400
Feb 23, 20260.070.070.070.070.07-700
Feb 20, 20260.070.070.060.070.077.69%151,800
Feb 19, 20260.070.070.070.070.07-7.14%75,000
Feb 16, 20260.070.070.070.070.077.69%93,300
Feb 13, 20260.070.070.070.070.07-7.14%320,200
Feb 12, 20260.070.070.060.070.07-256,900
Feb 11, 20260.070.070.060.070.077.69%197,700
Feb 10, 20260.070.070.070.070.078.33%21,400
Feb 9, 20260.060.070.060.060.06-7.69%180,500
Feb 6, 20260.070.070.070.070.07-4,400
Feb 5, 20260.070.070.060.070.07-179,000
Feb 4, 20260.070.070.060.070.07-7.14%805,100
Feb 3, 20260.060.070.060.070.077.69%302,100
Jan 30, 20260.060.070.060.070.07-100,100
Jan 29, 20260.060.070.060.070.078.33%480,700
Jan 28, 20260.070.070.060.060.06-7.69%1,650,100
Jan 27, 20260.070.070.070.070.07-314,200
Jan 26, 20260.070.070.070.070.07-7.14%4,000
Jan 23, 20260.070.070.070.070.07-551,600
Jan 22, 20260.070.070.070.070.077.69%1,000
Jan 21, 20260.070.070.070.070.07-7.14%272,100
Jan 20, 20260.070.070.060.070.07-2,104,200
Jan 19, 20260.070.070.070.070.077.69%40,100
Jan 16, 20260.070.070.070.070.07-188,200
Jan 15, 20260.070.070.070.070.07-364,300
Jan 14, 20260.070.070.070.070.07-183,300
Jan 13, 20260.070.070.070.070.07-73,300
Jan 12, 20260.070.070.070.070.07-7.14%1,300
Jan 9, 20260.070.070.070.070.077.69%100,200
Jan 8, 20260.070.070.070.070.07-7.14%30,300
Jan 7, 20260.070.070.070.070.07-50,000
Jan 6, 20260.070.070.070.070.077.69%100
Jan 5, 20260.080.080.070.070.07-13.33%1,521,000
Jan 2, 20260.070.080.070.080.087.14%385,600
Dec 31, 20250.070.070.070.070.07-527,700
Dec 30, 20250.070.080.070.070.077.69%702,400
Dec 29, 20250.070.070.070.070.07-42,600
Dec 26, 20250.070.070.070.070.07-120,000
Dec 24, 20250.070.070.070.070.07-7.14%170,000
Dec 23, 20250.070.070.070.070.07-20,500
Dec 22, 20250.070.070.070.070.07-262,500
Dec 19, 20250.070.080.070.070.077.69%8,109,500
Dec 18, 20250.060.070.060.070.07-647,300
Dec 17, 20250.070.070.070.070.07-1,160,800
Dec 16, 20250.060.070.060.070.07-187,700
Dec 15, 20250.070.070.060.070.07-560,200
Dec 12, 20250.070.070.070.070.07-7.14%780,000
Dec 11, 20250.070.070.070.070.0716.67%236,600
Dec 10, 20250.070.070.060.060.06-7.69%107,200
Dec 9, 20250.070.070.060.070.07-473,600
Dec 5, 20250.070.070.070.070.07-7.14%386,400
Dec 4, 20250.070.070.070.070.0716.67%430,200
Dec 3, 20250.070.070.060.060.06-14.29%855,600
Dec 2, 20250.070.070.070.070.077.69%340,700
Dec 1, 20250.070.070.060.070.07-7.14%440,000
Nov 28, 20250.070.070.060.070.07-900,500
Nov 27, 20250.070.070.070.070.07-1,807,300
Nov 26, 20250.070.070.070.070.07-139,400
Nov 25, 20250.070.070.070.070.07-314,600
Nov 24, 20250.070.070.070.070.077.69%552,500
Nov 21, 20250.070.080.070.070.07-7.14%212,500
Nov 20, 20250.070.080.070.070.07-6.67%2,759,800
Nov 19, 20250.080.080.080.080.08-400
Nov 18, 20250.080.080.080.080.087.14%500
Nov 17, 20250.080.080.070.070.07-6.67%685,000
Nov 14, 20250.070.080.070.080.087.14%67,800
Nov 13, 20250.080.080.070.070.07-6.67%203,500
Nov 12, 20250.080.080.070.080.08-156,300
Nov 11, 20250.080.080.070.080.08-329,100
Nov 10, 20250.080.080.070.080.08-392,800
Nov 7, 20250.080.080.070.080.08-106,800
Nov 6, 20250.080.080.080.080.08-973,800
Nov 5, 20250.080.080.080.080.08-11.76%388,800
Nov 4, 20250.080.090.080.090.09-585,000
Nov 3, 20250.090.090.090.090.09-2,271,400
Oct 31, 20250.090.090.090.090.09-5.56%1,487,800
Oct 30, 20250.090.090.090.090.0912.50%2,486,700
Oct 29, 20250.080.090.080.080.08-5.88%458,000
Oct 28, 20250.090.090.080.090.09-56,900
Oct 27, 20250.080.090.080.090.096.25%313,100
Oct 24, 20250.080.080.080.080.08-545,000
Oct 23, 20250.090.090.080.080.08-5.88%618,200
Oct 22, 20250.090.090.080.090.096.25%1,110,100
Oct 21, 20250.090.090.080.080.08-216,200
Oct 17, 20250.090.090.080.080.08-5.88%450,800
Oct 16, 20250.090.090.080.090.09-1,832,500
Oct 15, 20250.090.090.090.090.09-1,435,900
Oct 14, 20250.090.090.090.090.09-896,000
Oct 13, 20250.080.090.080.090.096.25%3,082,800
Oct 10, 20250.090.090.080.080.08-5.88%544,900
Oct 9, 20250.090.090.090.090.09-2,042,000