MTAG Group Berhad (KLSE:MTAG)
Malaysia
· Delayed Price · Currency is MYR 0.245
-0.005 (-2.00%)
At close: Apr 28, 2026
MTAG Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 63,200 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,200 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,900 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 101,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 120,200 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 123,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 88,700 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 58,800 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 24,200 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 101,500 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 125,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 146,000 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 139,500 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 25,000 |
| Apr 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 51,200 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 16,900 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 153,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 85,500 |
| Mar 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 349,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 19,000 |
| Mar 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 207,300 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 449,000 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 100,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 3,211,700 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 4,105,100 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -5.88% | 8,228,100 |
| Mar 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,813,600 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 1,296,400 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 651,100 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,100 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 1,199,200 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 959,900 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 32,400 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 460,500 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 123,900 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 416,200 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 774,800 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 63,100 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 320,800 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 67,400 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,500 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 75,000 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 18,100 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,500 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 267,200 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 189,800 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,900 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 132,700 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 98,200 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 63,700 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 79,800 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 154,700 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 41,100 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 269,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 107,300 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,700 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 103,900 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 116,100 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 4,900 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 75,500 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 46,100 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 85,200 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 73,000 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 125,000 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 93,600 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 91,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 233,800 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 18,800 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 224,100 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 235,600 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 224,100 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 773,400 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 144,400 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 122,200 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 47,100 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 290,200 |
| Dec 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 140,400 |
| Dec 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 61,600 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 10,100 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.55% | 1,067,200 |
| Dec 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 2,397,200 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 10,500 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 128,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 71,600 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,500 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 798,200 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 155,800 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 173,500 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 69,400 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 233,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 47,100 |