Master-Pack Group Bhd.(MY:7029)
1.42-0.08 (-5.33%)
MY:7029
Master-Pack Group Bhd. historical prices
1.42
At close:-0.08 (-5.33%)
Master-Pack Group Bhd. (7029) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -5.33% | 8,700 | 2.23 |
| Nov 10, 2026 | 1.50 | 1.60 | 1.46 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 1,500 | 0.39 |
| Nov 05, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +6.67% | 1,000 | 0.26 |
| Nov 04, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +2.74% | 2,700 | 0.70 |
| Nov 03, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 100 | 0.03 |
| Oct 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 2,000 | 0.46 |
| Oct 29, 2026 | 1.50 | 1.60 | 1.47 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +1.35% | 2,600 | 0.60 |
| Oct 27, 2026 | 1.48 | 1.60 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.47 | 1.60 | 1.45 | 1.48 | 1.48 | 0.00% | 37,100 | 9.29 |
| Oct 23, 2026 | 1.48 | 1.57 | 1.47 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -7.50% | 6,000 | 1.51 |
| Oct 21, 2026 | 1.60 | 1.60 | 1.46 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 11,000 | 2.75 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 10,000 | 2.31 |
| Oct 15, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 3,800 | 0.85 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | +3.23% | 15,000 | 3.40 |
| Oct 09, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 8,000 | 1.87 |
| Oct 08, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 1,000 | 0.23 |
| Oct 07, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 9,200 | 2.15 |
| Oct 06, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | +4.50% | 4,200 | 0.99 |
| Oct 05, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 4,500 | 1.07 |
| Oct 01, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 1,200 | 0.29 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.31% | 12,000 | 2.99 |
| Sep 29, 2026 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 2,500 | 0.62 |
| Sep 25, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 11,100 | 2.86 |
| Sep 24, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | +1.85% | 5,000 | 1.32 |
| Sep 23, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | +14.89% | 5,500 | 1.48 |
| Sep 22, 2026 | 1.41 | 1.60 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 5,700 | 1.57 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 5,700 | 1.61 |
| Sep 17, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.50 | 1.60 | 1.41 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -6.25% | 7,600 | 2.07 |
| Sep 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | +1.33% | 11,200 | 3.08 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,000 | 0.27 |
| Sep 09, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.69% | 5,000 | 1.37 |
| Sep 07, 2026 | 1.60 | 1.70 | 1.59 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,500 | 1.48 |
| Sep 03, 2026 | 1.60 | 1.69 | 1.59 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
