Mah Sing Group Bhd.(MY:8583)
RM0.91-0.01 (-1.09%)
MY:8583
Mah Sing Group Bhd. historical prices
RM0.91
At close:-0.01 (-1.09%)
Mah Sing Group Bhd. (8583) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 2,436,000 | 0.45 |
| Nov 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 1,914,500 | 0.35 |
| Nov 09, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 2,440,200 | 0.44 |
| Nov 05, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | +1.06% | 1,565,400 | 0.28 |
| Nov 04, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.00% | 867,400 | 0.14 |
| Nov 03, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,513,700 | 0.23 |
| Nov 02, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 894,400 | 0.13 |
| Oct 30, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | +2.13% | 2,428,700 | 0.36 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 1,408,800 | 0.21 |
| Oct 28, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.53% | 1,251,100 | 0.18 |
| Oct 27, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.00% | 20,732,800 | 3.09 |
| Oct 26, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | +1.08% | 1,653,400 | 0.24 |
| Oct 23, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +1.64% | 3,647,400 | 0.53 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 2,233,100 | 0.32 |
| Oct 21, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.55% | 4,197,400 | 0.61 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 5,530,100 | 0.79 |
| Oct 19, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.00% | 4,512,700 | 0.65 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.53% | 3,880,200 | 0.56 |
| Oct 15, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 3,318,900 | 0.48 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 2,148,800 | 0.31 |
| Oct 13, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.00% | 1,514,600 | 0.21 |
| Oct 12, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.52% | 5,084,300 | 0.73 |
| Oct 09, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +1.06% | 5,722,500 | 0.83 |
| Oct 08, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 4,421,600 | 0.64 |
| Oct 07, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | +0.52% | 3,029,800 | 0.44 |
| Oct 06, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.04% | 14,389,200 | 2.16 |
| Oct 05, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 2,344,200 | 0.35 |
| Oct 02, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.00% | 2,697,900 | 0.40 |
| Oct 01, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 1,766,200 | 0.27 |
| Sep 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.00% | 2,448,000 | 0.37 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.01% | 6,160,500 | 0.93 |
| Sep 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 6,150,100 | 0.93 |
| Sep 25, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | +2.00% | 4,472,100 | 0.68 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,133,900 | 0.48 |
| Sep 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,326,100 | 0.20 |
| Sep 22, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | +0.99% | 2,706,600 | 0.41 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,733,300 | 0.26 |
| Sep 18, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 3,360,500 | 0.52 |
| Sep 17, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.98% | 1,661,500 | 0.25 |
| Sep 16, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 2,418,500 | 0.37 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.00% | 2,222,600 | 0.34 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 3,659,400 | 0.56 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 7,855,100 | 1.22 |
| Sep 09, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 10,874,500 | 1.73 |
| Sep 08, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 5,170,800 | 0.83 |
| Sep 07, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.00% | 6,921,200 | 1.11 |
| Sep 04, 2026 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 3,879,600 | 0.62 |
| Sep 03, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | +0.89% | 6,730,700 | 1.09 |
