Skip to main content
MST Golf Group Berhad (KLSE:MSTGOLF)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Apr 28, 2026

MST Golf Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.160.16-25,400
Apr 27, 20260.160.160.160.160.16-40,000
Apr 24, 20260.170.170.160.160.16-189,200
Apr 23, 20260.170.170.160.160.16-3.03%42,200
Apr 21, 20260.170.170.170.170.17-30,000
Apr 20, 20260.170.170.170.170.173.13%1,000
Apr 17, 20260.160.160.160.160.16-29,000
Apr 16, 20260.160.160.160.160.16-107,900
Apr 15, 20260.170.170.160.160.16-11,000
Apr 14, 20260.160.160.160.160.16-28,000
Apr 13, 20260.160.160.160.160.16-30,000
Apr 10, 20260.160.160.160.160.16-105,000
Apr 9, 20260.160.160.160.160.16-95,000
Apr 8, 20260.160.160.160.160.163.23%138,700
Apr 7, 20260.160.160.160.160.16-21,000
Apr 6, 20260.160.160.160.160.16-3.13%20,000
Apr 3, 20260.160.160.160.160.16-642,200
Apr 2, 20260.160.160.160.160.16-579,900
Apr 1, 20260.170.170.160.160.16-11.11%805,500
Mar 30, 20260.170.180.170.180.18-363,800
Mar 27, 20260.170.180.170.180.18-276,500
Mar 26, 20260.160.180.160.180.18-80,000
Mar 25, 20260.180.180.180.180.18-91,300
Mar 24, 20260.180.180.180.180.18-45,500
Mar 19, 20260.180.180.180.180.18-48,000
Mar 18, 20260.180.180.180.180.18-101,100
Mar 16, 20260.180.180.180.180.18-90,000
Mar 13, 20260.180.190.180.180.18-2.70%50,300
Mar 12, 20260.180.190.180.190.19-111,300
Mar 11, 20260.190.190.190.190.19-1,000
Mar 10, 20260.180.190.180.190.19-389,000
Mar 9, 20260.180.190.180.190.19-12,000
Mar 6, 20260.190.190.180.190.19-188,100
Mar 5, 20260.190.190.180.190.19-285,100
Mar 4, 20260.190.190.180.190.19-53,000
Mar 3, 20260.190.190.180.190.19-87,000
Mar 2, 20260.190.190.180.190.19-2.63%365,000
Feb 27, 20260.190.190.180.190.192.70%129,500
Feb 26, 20260.190.190.190.190.19-40,000
Feb 25, 20260.190.190.190.190.19-37,500
Feb 24, 20260.190.190.190.190.19-34,200
Feb 20, 20260.190.190.190.190.19-76,200
Feb 19, 20260.190.190.190.190.19-25,000
Feb 16, 20260.190.190.190.190.19-74,800
Feb 13, 20260.190.190.190.190.19-2.63%31,000
Feb 12, 20260.190.190.190.190.19-2.56%73,000
Feb 11, 20260.190.200.190.200.20-35,500
Feb 10, 20260.190.200.190.200.20-94,600
Feb 6, 20260.190.200.190.200.20-80,100
Feb 4, 20260.180.200.180.200.20-59,900
Jan 30, 20260.190.200.190.200.202.63%111,500
Jan 29, 20260.190.200.190.190.19-179,600
Jan 28, 20260.200.200.190.190.192.70%384,000
Jan 27, 20260.190.190.190.190.19-7.50%6,000
Jan 23, 20260.200.200.190.200.20-40,100
Jan 21, 20260.200.200.190.200.20-15,100
Jan 20, 20260.200.200.200.200.20-84,800
Jan 19, 20260.200.200.200.200.20-20,100
Jan 16, 20260.200.200.200.200.20-31,400
Jan 14, 20260.200.200.200.200.202.56%108,200
Jan 13, 20260.200.200.200.200.20-2.50%104,900
Jan 12, 20260.200.210.200.200.20-61,000
Jan 8, 20260.200.200.200.200.20-1,300
Jan 7, 20260.200.200.200.200.20-9,800
Jan 6, 20260.210.210.200.200.20-7,200
Jan 5, 20260.220.220.200.200.20-9.09%181,200
Jan 2, 20260.220.220.220.220.22-33,300
Dec 31, 20250.210.220.210.220.224.76%1,968,500
Dec 30, 20250.210.210.210.210.21-401,000
Dec 29, 20250.200.210.200.210.215.00%797,600
Dec 24, 20250.190.200.190.200.20-56,000
Dec 22, 20250.190.200.190.200.20-55,800
Dec 17, 20250.200.200.200.200.20-126,100
Dec 16, 20250.190.200.190.200.20-271,100
Dec 15, 20250.190.200.190.200.2011.11%58,000
Dec 12, 20250.180.180.180.180.18-5.26%100
Dec 9, 20250.190.200.190.190.19-37,600
Dec 5, 20250.190.190.190.190.192.70%356,500
Dec 4, 20250.190.190.190.190.18-70,000
Dec 3, 20250.190.190.190.190.18-484,300
Dec 2, 20250.190.190.190.190.18-2.63%270,000
Dec 1, 20250.190.190.190.190.19-66,000
Nov 28, 20250.180.190.180.190.19-30,200
Nov 27, 20250.180.190.180.190.19-110,200
Nov 26, 20250.190.190.180.190.19-233,100
Nov 24, 20250.190.190.190.190.19-115,000
Nov 21, 20250.190.190.190.190.19-163,000
Nov 19, 20250.190.190.190.190.19-21,200
Nov 18, 20250.190.190.190.190.19-2.56%160,200
Nov 17, 20250.200.200.200.200.192.63%100
Nov 14, 20250.190.190.190.190.19-213,500
Nov 11, 20250.190.190.180.190.192.70%286,000
Nov 10, 20250.190.190.190.190.18-2.63%77,300
Nov 7, 20250.190.190.190.190.19-42,700
Nov 5, 20250.190.190.190.190.192.70%370,200
Nov 4, 20250.190.190.190.190.18-5.13%542,000
Nov 3, 20250.200.200.190.200.19-2.50%328,100
Oct 31, 20250.200.200.200.200.20-15,900
Oct 30, 20250.200.200.200.200.202.56%25,000
Oct 29, 20250.200.200.190.200.19-40,000