Singapore markets open in 2 hours 14 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,808.37 +84.56 (+0.13%) CMC Crypto 200
1,326.17 +49.19 (+3.85%)
Mah Sing Group Berhad (8583.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 3,035,200 |
| 02 May 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 5,009,500 |
| 30 Apr 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 13,277,600 |
| 29 Apr 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,150,700 |
| 26 Apr 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 5,169,700 |
| 25 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 4,151,000 |
| 24 Apr 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 5,734,900 |
| 23 Apr 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 4,656,800 |
| 22 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 9,315,700 |
| 19 Apr 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 9,920,300 |
| 18 Apr 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 9,358,100 |
| 17 Apr 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 8,560,100 |
| 16 Apr 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 31,830,000 |
| 15 Apr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 13,377,300 |
| 12 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 9,488,500 |
| 09 Apr 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 14,953,400 |
| 08 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 15,767,100 |
| 05 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 6,990,600 |
| 04 Apr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 13,013,300 |
| 03 Apr 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 5,102,300 |
| 02 Apr 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 10,830,300 |
| 01 Apr 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 6,457,300 |
| 29 Mar 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 7,403,700 |
| 27 Mar 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 32,545,400 |
| 26 Mar 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 20,365,500 |
| 25 Mar 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 6,612,700 |
| 22 Mar 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 11,951,800 |
| 21 Mar 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 20,900,600 |
| 20 Mar 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 9,370,200 |
| 19 Mar 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 4,756,600 |
| 18 Mar 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 7,747,600 |
| 15 Mar 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 8,413,800 |
| 14 Mar 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 4,288,800 |
| 13 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 6,016,000 |
| 12 Mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 11,108,900 |
| 11 Mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 8,020,700 |
| 08 Mar 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 9,617,400 |
| 07 Mar 2024 | 0.9750 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 18,229,400 |
| 06 Mar 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 5,987,900 |
| 05 Mar 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9750 | 0.9750 | 5,792,200 |
| 04 Mar 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9750 | 3,693,900 |
| 01 Mar 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9750 | 0.9750 | 5,579,400 |
| 29 Feb 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 9,901,400 |
| 28 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 8,991,700 |
| 27 Feb 2024 | 0.9100 | 0.9700 | 0.9050 | 0.9550 | 0.9550 | 21,930,400 |
| 26 Feb 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 0.9150 | 5,386,700 |
| 23 Feb 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.9100 | 5,084,800 |
| 22 Feb 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 3,706,300 |
| 21 Feb 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9100 | 0.9100 | 6,133,700 |
| 20 Feb 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9350 | 0.9350 | 4,930,000 |
| 19 Feb 2024 | 0.9450 | 0.9450 | 0.9150 | 0.9200 | 0.9200 | 4,962,100 |
| 16 Feb 2024 | 0.9300 | 0.9450 | 0.9250 | 0.9450 | 0.9450 | 5,730,400 |
| 15 Feb 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9250 | 0.9250 | 5,461,500 |
| 14 Feb 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 3,407,700 |
| 13 Feb 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9350 | 0.9350 | 3,064,800 |
| 09 Feb 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9400 | 0.9400 | 2,698,900 |
| 08 Feb 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9250 | 0.9250 | 2,420,800 |
| 07 Feb 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.9300 | 3,549,000 |
| 06 Feb 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 4,073,700 |
| 05 Feb 2024 | 0.9350 | 0.9500 | 0.9000 | 0.9050 | 0.9050 | 12,255,700 |
| 02 Feb 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 5,882,100 |
| 31 Jan 2024 | 0.9350 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 7,683,000 |
| 30 Jan 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9350 | 7,009,300 |
| 29 Jan 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 7,962,900 |
| 26 Jan 2024 | 0.9300 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 21,480,900 |
| 24 Jan 2024 | 0.9050 | 0.9350 | 0.9050 | 0.9300 | 0.9300 | 20,714,200 |
| 23 Jan 2024 | 0.8950 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 20,683,600 |
| 22 Jan 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8950 | 0.8950 | 13,954,000 |
| 19 Jan 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8650 | 0.8650 | 5,005,700 |
| 18 Jan 2024 | 0.8750 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 6,389,700 |
| 17 Jan 2024 | 0.8750 | 0.8850 | 0.8600 | 0.8750 | 0.8750 | 5,867,200 |
| 16 Jan 2024 | 0.8800 | 0.8900 | 0.8550 | 0.8700 | 0.8700 | 12,866,500 |
| 15 Jan 2024 | 0.8550 | 0.8900 | 0.8500 | 0.8750 | 0.8750 | 15,069,600 |
| 12 Jan 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 5,381,500 |
| 11 Jan 2024 | 0.8400 | 0.8550 | 0.8350 | 0.8450 | 0.8450 | 1,845,100 |
| 10 Jan 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8450 | 0.8450 | 4,011,000 |
| 09 Jan 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | 7,912,300 |
| 08 Jan 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8750 | 7,053,400 |
| 05 Jan 2024 | 0.8700 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 10,767,800 |
| 04 Jan 2024 | 0.8450 | 0.8800 | 0.8400 | 0.8750 | 0.8750 | 23,394,500 |
| 03 Jan 2024 | 0.8200 | 0.8550 | 0.8150 | 0.8450 | 0.8450 | 14,274,100 |
| 02 Jan 2024 | 0.8250 | 0.8350 | 0.8150 | 0.8200 | 0.8200 | 4,143,100 |
| 29 Dec 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 946,100 |
| 28 Dec 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 2,393,400 |
| 27 Dec 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 1,664,300 |
| 26 Dec 2023 | 0.8250 | 0.8350 | 0.8150 | 0.8250 | 0.8250 | 1,394,400 |
| 22 Dec 2023 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 2,232,700 |
| 21 Dec 2023 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 2,179,800 |
| 20 Dec 2023 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 1,678,100 |
| 19 Dec 2023 | 0.8100 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 4,066,200 |
| 18 Dec 2023 | 0.8000 | 0.8200 | 0.7950 | 0.8100 | 0.8100 | 2,949,100 |
| 15 Dec 2023 | 0.8100 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 3,593,500 |
| 14 Dec 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8050 | 0.8050 | 2,680,200 |
| 13 Dec 2023 | 0.7900 | 0.8150 | 0.7900 | 0.8100 | 0.8100 | 4,205,400 |
| 12 Dec 2023 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 0.7950 | 2,380,500 |
| 11 Dec 2023 | 0.7950 | 0.8050 | 0.7800 | 0.7900 | 0.7900 | 3,387,000 |
| 08 Dec 2023 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7900 | 2,003,800 |
| 07 Dec 2023 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7750 | 641,100 |
| 06 Dec 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7850 | 0.7850 | 2,777,800 |
| 05 Dec 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7750 | 10,627,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.