Skip to main content
ManagePay Systems Berhad (KLSE:MPAY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Apr 28, 2026

ManagePay Systems Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-45,000
Apr 27, 20260.070.070.070.070.07-2,999,600
Apr 24, 20260.070.070.060.070.07-371,700
Apr 23, 20260.070.070.070.070.077.69%2,866,600
Apr 22, 20260.070.070.070.070.07-7.14%253,700
Apr 21, 20260.060.080.060.070.0716.67%6,115,600
Apr 20, 20260.060.060.060.060.06-265,000
Apr 17, 20260.060.060.060.060.06-110,000
Apr 16, 20260.060.060.060.060.06-132,000
Apr 15, 20260.060.070.060.060.06-173,200
Apr 14, 20260.060.060.060.060.06-27,600
Apr 13, 20260.060.060.060.060.06-15,000
Apr 10, 20260.060.060.060.060.06-701,200
Apr 9, 20260.060.060.060.060.06-205,000
Apr 8, 20260.060.070.060.060.06-1,329,200
Apr 7, 20260.060.060.060.060.06-182,200
Apr 6, 20260.060.060.060.060.069.09%12,000
Apr 3, 20260.060.060.060.060.06-8.33%50,000
Apr 2, 20260.060.070.060.060.06-586,700
Apr 1, 20260.060.070.060.060.06-24,600
Mar 31, 20260.060.060.060.060.06-65,700
Mar 30, 20260.060.070.060.060.06-7.69%250,700
Mar 27, 20260.060.070.060.070.078.33%282,500
Mar 26, 20260.060.070.060.060.06-7.69%1,671,600
Mar 25, 20260.070.070.060.070.07-143,000
Mar 24, 20260.060.070.060.070.078.33%102,400
Mar 19, 20260.060.060.060.060.06-7.69%20,000
Mar 17, 20260.060.070.060.070.07-25,000
Mar 13, 20260.060.070.060.070.078.33%1,200
Mar 12, 20260.060.060.060.060.06-7.69%54,000
Mar 11, 20260.070.070.070.070.07-495,600
Mar 10, 20260.070.070.070.070.07-229,900
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