Skip to content
KUALALUMPUR stocks: 260Advancing: 136Declining: 65Currency: MYR
Open Tradzy

Mah Sing Group Berhad (8583) Price History

Daily open, high, low, close and volume for Mah Sing Group Berhad (8583) from 2025-10-09 to 2026-10-09, newest first.

‹ 8583 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 0.9450MYR 0.9600MYR 0.9450MYR 0.95505,722,500
2026-10-08MYR 0.9650MYR 0.9650MYR 0.9400MYR 0.94504,421,600
2026-10-07MYR 0.9550MYR 0.9650MYR 0.9550MYR 0.96003,029,800
2026-10-06MYR 0.9700MYR 0.9750MYR 0.9500MYR 0.955014,389,200
2026-10-05MYR 0.9700MYR 0.9800MYR 0.9650MYR 0.96502,344,200
2026-10-02MYR 0.9700MYR 0.9850MYR 0.9600MYR 0.97002,697,900
2026-10-01MYR 0.9750MYR 0.9750MYR 0.9650MYR 0.97001,766,200
2026-09-30MYR 0.9800MYR 0.9850MYR 0.9700MYR 0.97502,448,000
2026-09-29MYR 0.9950MYR 1.01MYR 0.9700MYR 0.97506,160,500
2026-09-28MYR 1.02MYR 1.02MYR 0.9850MYR 0.99506,150,100
2026-09-25MYR 1.00MYR 1.02MYR 0.9950MYR 1.024,472,100
2026-09-24MYR 1.02MYR 1.02MYR 0.9950MYR 1.003,133,900
2026-09-23MYR 1.02MYR 1.02MYR 1.01MYR 1.011,326,100
2026-09-22MYR 1.01MYR 1.03MYR 1.00MYR 1.022,706,600
2026-09-21MYR 1.02MYR 1.03MYR 1.00MYR 1.011,733,300
2026-09-18MYR 1.04MYR 1.05MYR 1.00MYR 1.023,360,500
2026-09-17MYR 1.02MYR 1.04MYR 1.02MYR 1.031,661,500
2026-09-15MYR 1.05MYR 1.05MYR 1.01MYR 1.022,418,500
2026-09-14MYR 1.05MYR 1.06MYR 1.03MYR 1.052,222,600
2026-09-11MYR 1.06MYR 1.07MYR 1.04MYR 1.053,659,400
2026-09-10MYR 1.07MYR 1.08MYR 1.05MYR 1.067,855,100
2026-09-09MYR 1.10MYR 1.10MYR 1.06MYR 1.0710,874,500
2026-09-08MYR 1.12MYR 1.12MYR 1.10MYR 1.105,170,800
2026-09-07MYR 1.12MYR 1.13MYR 1.10MYR 1.126,921,200
2026-09-04MYR 1.13MYR 1.14MYR 1.10MYR 1.123,879,600
2026-09-03MYR 1.13MYR 1.13MYR 1.10MYR 1.136,730,700
2026-09-02MYR 1.14MYR 1.15MYR 1.11MYR 1.129,387,800
2026-09-01MYR 1.16MYR 1.17MYR 1.13MYR 1.144,013,100
2026-08-28MYR 1.15MYR 1.18MYR 1.13MYR 1.1814,109,400
2026-08-27MYR 1.18MYR 1.18MYR 1.15MYR 1.168,525,500
2026-08-26MYR 1.15MYR 1.18MYR 1.15MYR 1.1810,010,300
2026-08-24MYR 1.18MYR 1.19MYR 1.14MYR 1.167,275,900
2026-08-21MYR 1.18MYR 1.20MYR 1.16MYR 1.1810,174,900
2026-08-20MYR 1.17MYR 1.20MYR 1.16MYR 1.1739,529,800
2026-08-19MYR 1.13MYR 1.18MYR 1.12MYR 1.1618,934,700
2026-08-18MYR 1.14MYR 1.18MYR 1.13MYR 1.1311,178,200
2026-08-17MYR 1.10MYR 1.16MYR 1.08MYR 1.1413,967,800
2026-08-14MYR 1.08MYR 1.10MYR 1.07MYR 1.093,094,100
2026-08-13MYR 1.11MYR 1.11MYR 1.07MYR 1.085,151,400
2026-08-12MYR 1.12MYR 1.13MYR 1.09MYR 1.113,634,600
2026-08-11MYR 1.13MYR 1.15MYR 1.10MYR 1.124,056,500
2026-08-10MYR 1.13MYR 1.16MYR 1.13MYR 1.134,668,800
2026-08-07MYR 1.12MYR 1.16MYR 1.12MYR 1.1336,432,000
2026-08-06MYR 1.08MYR 1.13MYR 1.06MYR 1.1222,888,400
2026-08-05MYR 1.08MYR 1.10MYR 1.04MYR 1.0811,478,600
2026-08-04MYR 1.10MYR 1.10MYR 1.06MYR 1.085,244,000
2026-08-03MYR 1.04MYR 1.10MYR 1.04MYR 1.1011,175,800
2026-07-31MYR 1.02MYR 1.06MYR 1.02MYR 1.047,918,200
2026-07-30MYR 1.02MYR 1.03MYR 1.00MYR 1.015,487,900
2026-07-29MYR 1.01MYR 1.02MYR 1.00MYR 1.024,355,400
2026-07-28MYR 0.9650MYR 1.01MYR 0.9650MYR 1.0013,722,300
2026-07-27MYR 0.9500MYR 0.9700MYR 0.9450MYR 0.96505,948,600
2026-07-24MYR 0.9450MYR 0.9500MYR 0.9350MYR 0.95001,006,200
2026-07-23MYR 0.9400MYR 0.9500MYR 0.9400MYR 0.94007,277,900
2026-07-22MYR 0.9400MYR 0.9450MYR 0.9350MYR 0.94001,765,300
2026-07-21MYR 0.9550MYR 0.9550MYR 0.9350MYR 0.94006,837,100
2026-07-20MYR 0.9650MYR 0.9650MYR 0.9550MYR 0.95501,615,700
2026-07-17MYR 0.9700MYR 0.9750MYR 0.9600MYR 0.96505,677,700
2026-07-16MYR 0.9700MYR 0.9800MYR 0.9550MYR 0.97005,395,700
2026-07-15MYR 0.9600MYR 0.9700MYR 0.9600MYR 0.9700856,700
2026-07-14MYR 0.9700MYR 0.9700MYR 0.9550MYR 0.96501,525,800
2026-07-13MYR 0.9550MYR 0.9750MYR 0.9550MYR 0.97002,303,400
2026-07-10MYR 0.9550MYR 0.9600MYR 0.9500MYR 0.95501,384,100
2026-07-09MYR 0.9450MYR 0.9550MYR 0.9450MYR 0.95502,440,200
2026-07-08MYR 0.9500MYR 0.9550MYR 0.9450MYR 0.94502,332,100
2026-07-07MYR 0.9500MYR 0.9500MYR 0.9400MYR 0.95002,248,500
2026-07-06MYR 0.9500MYR 0.9550MYR 0.9450MYR 0.94501,672,600
2026-07-03MYR 0.9450MYR 0.9600MYR 0.9450MYR 0.94502,337,700
2026-07-02MYR 0.9500MYR 0.9550MYR 0.9350MYR 0.94004,389,200
2026-07-01MYR 0.9700MYR 0.9750MYR 0.9500MYR 0.95004,836,000
2026-06-30MYR 0.9750MYR 0.9800MYR 0.9650MYR 0.97502,831,900
2026-06-29MYR 0.9750MYR 0.9750MYR 0.9600MYR 0.9750886,800
2026-06-26MYR 0.9700MYR 0.9700MYR 0.9600MYR 0.97002,469,100
2026-06-25MYR 0.9750MYR 0.9800MYR 0.9600MYR 0.97002,617,200
2026-06-24MYR 0.9650MYR 0.9750MYR 0.9650MYR 0.97001,373,100
2026-06-23MYR 0.9800MYR 0.9800MYR 0.9650MYR 0.9650898,100
2026-06-22MYR 0.9750MYR 0.9850MYR 0.9750MYR 0.98001,644,200
2026-06-19MYR 0.9750MYR 0.9800MYR 0.9650MYR 0.97503,628,000
2026-06-18MYR 0.9800MYR 0.9900MYR 0.9750MYR 0.97501,428,400
2026-06-16MYR 1.00MYR 1.00MYR 0.9700MYR 0.97501,910,900
2026-06-15MYR 0.9800MYR 1.01MYR 0.9750MYR 0.99503,229,200
2026-06-12MYR 0.9550MYR 0.9750MYR 0.9550MYR 0.97503,124,400
2026-06-11MYR 0.9450MYR 0.9600MYR 0.9400MYR 0.95502,714,300
2026-06-10MYR 0.9550MYR 0.9650MYR 0.9500MYR 0.95004,167,300
2026-06-09MYR 0.9650MYR 0.9650MYR 0.9550MYR 0.95504,277,800
2026-06-08MYR 0.9800MYR 0.9850MYR 0.9550MYR 0.96504,481,700
2026-06-05MYR 0.9900MYR 1.00MYR 0.9800MYR 0.98503,007,300
2026-06-04MYR 0.9800MYR 0.9850MYR 0.9750MYR 0.98503,191,100
2026-06-03MYR 1.00MYR 1.01MYR 0.9800MYR 0.98004,674,900
2026-05-29MYR 0.9750MYR 1.00MYR 0.9750MYR 0.99004,751,900
2026-05-28MYR 0.9800MYR 0.9800MYR 0.9700MYR 0.97502,364,400
2026-05-26MYR 0.9800MYR 0.9850MYR 0.9700MYR 0.97502,436,600
2026-05-25MYR 0.9900MYR 0.9950MYR 0.9650MYR 0.97505,732,800
2026-05-22MYR 1.00MYR 1.01MYR 0.9850MYR 0.99005,072,700
2026-05-21MYR 1.00MYR 1.01MYR 0.9900MYR 0.99003,264,900
2026-05-20MYR 1.01MYR 1.01MYR 0.9900MYR 0.99008,227,900
2026-05-19MYR 1.01MYR 1.02MYR 1.00MYR 1.013,142,300
2026-05-18MYR 1.03MYR 1.04MYR 1.01MYR 1.015,850,700
2026-05-15MYR 1.06MYR 1.07MYR 1.03MYR 1.045,124,400
2026-05-14MYR 1.07MYR 1.07MYR 1.05MYR 1.063,046,400
2026-05-13MYR 1.06MYR 1.07MYR 1.04MYR 1.066,394,000
2026-05-12MYR 1.08MYR 1.10MYR 1.05MYR 1.056,104,400
2026-05-11MYR 1.14MYR 1.14MYR 1.11MYR 1.128,435,300
2026-05-08MYR 1.13MYR 1.14MYR 1.12MYR 1.144,858,200
2026-05-07MYR 1.14MYR 1.16MYR 1.13MYR 1.136,415,800
2026-05-06MYR 1.10MYR 1.15MYR 1.10MYR 1.1314,384,800
2026-05-05MYR 1.08MYR 1.10MYR 1.08MYR 1.105,922,800
2026-05-04MYR 1.10MYR 1.13MYR 1.09MYR 1.0912,058,800
2026-04-30MYR 1.10MYR 1.11MYR 1.08MYR 1.105,274,100
2026-04-29MYR 1.12MYR 1.12MYR 1.10MYR 1.117,848,100
2026-04-28MYR 1.07MYR 1.13MYR 1.07MYR 1.1115,385,500
2026-04-27MYR 1.06MYR 1.08MYR 1.06MYR 1.074,277,100
2026-04-24MYR 1.05MYR 1.06MYR 1.05MYR 1.052,502,300
2026-04-23MYR 1.05MYR 1.06MYR 1.04MYR 1.056,008,200
2026-04-22MYR 1.06MYR 1.06MYR 1.05MYR 1.052,090,000
2026-04-21MYR 1.07MYR 1.08MYR 1.02MYR 1.0616,720,200
2026-04-20MYR 1.04MYR 1.06MYR 1.04MYR 1.064,045,600
2026-04-17MYR 1.05MYR 1.05MYR 1.03MYR 1.054,950,000
2026-04-16MYR 1.05MYR 1.06MYR 1.04MYR 1.042,567,500
2026-04-15MYR 1.04MYR 1.06MYR 1.03MYR 1.052,419,400
2026-04-14MYR 1.01MYR 1.04MYR 1.01MYR 1.044,616,500
2026-04-13MYR 1.01MYR 1.02MYR 1.00MYR 1.018,829,200
2026-04-10MYR 1.01MYR 1.03MYR 1.00MYR 1.026,974,800
2026-04-09MYR 1.02MYR 1.03MYR 1.00MYR 1.006,531,300
2026-04-08MYR 1.02MYR 1.04MYR 1.01MYR 1.0211,656,300
2026-04-07MYR 1.01MYR 1.02MYR 0.9950MYR 0.99505,572,100
2026-04-06MYR 1.00MYR 1.02MYR 0.9950MYR 1.004,465,000
2026-04-03MYR 1.00MYR 1.02MYR 0.9900MYR 0.99505,779,500
2026-04-02MYR 1.02MYR 1.03MYR 0.9850MYR 0.995013,298,200
2026-04-01MYR 1.02MYR 1.03MYR 1.00MYR 1.017,381,900
2026-03-31MYR 0.9900MYR 1.01MYR 0.9750MYR 1.006,343,500
2026-03-30MYR 1.00MYR 1.02MYR 0.9800MYR 0.990011,714,200
2026-03-27MYR 1.01MYR 1.03MYR 1.01MYR 1.023,066,200
2026-03-26MYR 1.02MYR 1.03MYR 1.01MYR 1.023,599,800
2026-03-25MYR 1.03MYR 1.05MYR 1.02MYR 1.026,914,500
2026-03-24MYR 1.04MYR 1.05MYR 1.01MYR 1.026,055,200
2026-03-19MYR 1.05MYR 1.07MYR 1.04MYR 1.043,627,000
2026-03-18MYR 1.07MYR 1.09MYR 1.07MYR 1.082,824,300
2026-03-17MYR 1.05MYR 1.08MYR 1.05MYR 1.072,610,400
2026-03-16MYR 1.04MYR 1.07MYR 1.04MYR 1.052,936,600
2026-03-13MYR 1.04MYR 1.08MYR 1.03MYR 1.044,165,300
2026-03-12MYR 1.02MYR 1.05MYR 1.02MYR 1.042,728,700
2026-03-11MYR 1.05MYR 1.06MYR 1.03MYR 1.033,856,100
2026-03-10MYR 1.04MYR 1.06MYR 1.03MYR 1.045,607,900
2026-03-09MYR 1.03MYR 1.03MYR 0.9900MYR 1.0013,272,900
2026-03-06MYR 1.07MYR 1.07MYR 1.04MYR 1.055,741,200
2026-03-05MYR 1.10MYR 1.10MYR 1.08MYR 1.088,871,600
2026-03-04MYR 1.08MYR 1.10MYR 1.04MYR 1.0910,931,900
2026-03-03MYR 1.12MYR 1.13MYR 1.07MYR 1.0715,585,600
2026-03-02MYR 1.15MYR 1.17MYR 1.10MYR 1.1117,826,500
2026-02-27MYR 1.21MYR 1.21MYR 1.16MYR 1.179,338,700
2026-02-26MYR 1.22MYR 1.23MYR 1.18MYR 1.226,553,000
2026-02-25MYR 1.22MYR 1.24MYR 1.21MYR 1.216,958,400
2026-02-24MYR 1.22MYR 1.22MYR 1.20MYR 1.222,768,500
2026-02-23MYR 1.19MYR 1.23MYR 1.19MYR 1.229,401,200
2026-02-20MYR 1.20MYR 1.21MYR 1.19MYR 1.194,712,700
2026-02-19MYR 1.20MYR 1.22MYR 1.19MYR 1.204,471,600
2026-02-16MYR 1.19MYR 1.20MYR 1.17MYR 1.193,744,100
2026-02-13MYR 1.17MYR 1.20MYR 1.16MYR 1.197,871,600
2026-02-12MYR 1.17MYR 1.19MYR 1.17MYR 1.189,531,500
2026-02-11MYR 1.15MYR 1.18MYR 1.15MYR 1.175,658,000
2026-02-10MYR 1.15MYR 1.17MYR 1.14MYR 1.155,299,900
2026-02-09MYR 1.15MYR 1.17MYR 1.14MYR 1.156,867,600
2026-02-06MYR 1.12MYR 1.15MYR 1.11MYR 1.145,876,200
2026-02-05MYR 1.15MYR 1.16MYR 1.12MYR 1.1216,501,100
2026-02-04MYR 1.14MYR 1.16MYR 1.13MYR 1.146,302,900
2026-02-03MYR 1.15MYR 1.17MYR 1.13MYR 1.147,603,500
2026-01-30MYR 1.16MYR 1.19MYR 1.15MYR 1.1511,381,200
2026-01-29MYR 1.18MYR 1.18MYR 1.13MYR 1.1610,356,400
2026-01-28MYR 1.18MYR 1.20MYR 1.15MYR 1.185,790,700
2026-01-27MYR 1.22MYR 1.22MYR 1.17MYR 1.1817,605,600
2026-01-26MYR 1.17MYR 1.21MYR 1.16MYR 1.2116,357,800
2026-01-23MYR 1.13MYR 1.20MYR 1.12MYR 1.1726,698,600
2026-01-22MYR 1.13MYR 1.14MYR 1.11MYR 1.137,177,200
2026-01-21MYR 1.08MYR 1.13MYR 1.08MYR 1.128,745,700
2026-01-20MYR 1.11MYR 1.12MYR 1.09MYR 1.096,421,500
2026-01-19MYR 1.10MYR 1.10MYR 1.10MYR 1.100
2026-01-16MYR 1.10MYR 1.12MYR 1.09MYR 1.103,759,200
2026-01-15MYR 1.14MYR 1.15MYR 1.09MYR 1.1012,456,500
2026-01-14MYR 1.12MYR 1.14MYR 1.11MYR 1.1410,748,000
2026-01-13MYR 1.12MYR 1.15MYR 1.10MYR 1.129,213,100
2026-01-12MYR 1.10MYR 1.15MYR 1.10MYR 1.1212,099,300
2026-01-09MYR 1.12MYR 1.12MYR 1.08MYR 1.095,823,300
2026-01-08MYR 1.07MYR 1.12MYR 1.07MYR 1.1111,768,800
2026-01-07MYR 1.09MYR 1.10MYR 1.05MYR 1.074,751,900
2026-01-06MYR 1.07MYR 1.10MYR 1.05MYR 1.0915,039,500
2026-01-05MYR 0.9800MYR 1.07MYR 0.9800MYR 1.0717,316,800
2026-01-02MYR 0.9650MYR 0.9800MYR 0.9550MYR 0.98001,055,400
2025-12-31MYR 0.9550MYR 0.9750MYR 0.9400MYR 0.96504,958,700
2025-12-30MYR 0.9300MYR 0.9500MYR 0.9300MYR 0.95003,424,800
2025-12-29MYR 0.9550MYR 0.9550MYR 0.9250MYR 0.93008,280,700
2025-12-26MYR 0.9700MYR 0.9800MYR 0.9450MYR 0.95508,177,900
2025-12-24MYR 0.9800MYR 0.9850MYR 0.9650MYR 0.97003,171,800
2025-12-23MYR 0.9500MYR 0.9850MYR 0.9500MYR 0.975010,266,500
2025-12-22MYR 0.9550MYR 0.9650MYR 0.9450MYR 0.950012,166,300
2025-12-19MYR 0.9500MYR 0.9600MYR 0.9450MYR 0.95008,353,300
2025-12-18MYR 0.9450MYR 0.9500MYR 0.9400MYR 0.95005,780,700
2025-12-17MYR 0.9600MYR 0.9700MYR 0.9400MYR 0.94507,329,900
2025-12-16MYR 0.9750MYR 0.9850MYR 0.9550MYR 0.96006,350,900
2025-12-15MYR 0.9700MYR 0.9850MYR 0.9700MYR 0.98007,544,100
2025-12-12MYR 0.9850MYR 0.9900MYR 0.9600MYR 0.970010,825,300
2025-12-11MYR 1.00MYR 1.00MYR 0.9700MYR 0.985011,127,400
2025-12-10MYR 1.00MYR 1.01MYR 0.9950MYR 1.001,611,900
2025-12-09MYR 0.9950MYR 1.01MYR 0.9900MYR 1.002,449,600
2025-12-08MYR 1.01MYR 1.02MYR 0.9950MYR 0.99504,186,000
2025-12-05MYR 1.01MYR 1.01MYR 1.00MYR 1.011,933,000
2025-12-04MYR 1.00MYR 1.02MYR 1.00MYR 1.012,524,900
2025-12-03MYR 1.00MYR 1.01MYR 0.9950MYR 1.001,435,700
2025-12-02MYR 1.01MYR 1.02MYR 0.9900MYR 1.006,449,100
2025-12-01MYR 1.03MYR 1.05MYR 1.01MYR 1.013,288,800
2025-11-28MYR 1.01MYR 1.03MYR 1.00MYR 1.032,337,000
2025-11-27MYR 0.9950MYR 1.02MYR 0.9850MYR 1.016,023,500
2025-11-26MYR 0.9950MYR 1.00MYR 0.9900MYR 0.99501,564,700
2025-11-25MYR 0.9900MYR 1.01MYR 0.9800MYR 0.99506,488,800
2025-11-24MYR 1.03MYR 1.04MYR 0.9850MYR 0.985010,136,500
2025-11-21MYR 1.01MYR 1.03MYR 1.01MYR 1.023,689,200
2025-11-20MYR 1.02MYR 1.03MYR 1.01MYR 1.012,362,400
2025-11-19MYR 1.02MYR 1.03MYR 1.01MYR 1.013,251,100
2025-11-18MYR 1.04MYR 1.04MYR 1.02MYR 1.023,510,600
2025-11-17MYR 1.05MYR 1.05MYR 1.03MYR 1.051,371,400
2025-11-14MYR 1.04MYR 1.05MYR 1.03MYR 1.042,314,800
2025-11-13MYR 1.04MYR 1.06MYR 1.04MYR 1.042,168,400
2025-11-12MYR 1.03MYR 1.05MYR 1.03MYR 1.031,753,300
2025-11-11MYR 1.03MYR 1.04MYR 1.02MYR 1.032,669,600
2025-11-10MYR 1.03MYR 1.05MYR 1.02MYR 1.025,559,300
2025-11-07MYR 1.03MYR 1.05MYR 1.02MYR 1.034,275,400
2025-11-06MYR 1.03MYR 1.04MYR 1.02MYR 1.032,218,800
2025-11-05MYR 1.02MYR 1.04MYR 1.01MYR 1.034,524,100
2025-11-04MYR 1.03MYR 1.03MYR 1.02MYR 1.022,611,300
2025-11-03MYR 1.04MYR 1.05MYR 1.02MYR 1.034,066,400
2025-10-31MYR 1.04MYR 1.06MYR 1.04MYR 1.044,962,700
2025-10-30MYR 1.05MYR 1.06MYR 1.02MYR 1.0416,199,200
2025-10-29MYR 1.05MYR 1.06MYR 1.04MYR 1.0510,181,700
2025-10-28MYR 1.07MYR 1.08MYR 1.03MYR 1.0514,665,700
2025-10-27MYR 1.03MYR 1.08MYR 1.03MYR 1.0716,128,800
2025-10-24MYR 1.02MYR 1.05MYR 1.02MYR 1.0312,034,700
2025-10-23MYR 1.02MYR 1.03MYR 1.01MYR 1.026,828,000
2025-10-22MYR 1.03MYR 1.03MYR 1.01MYR 1.024,615,800
2025-10-21MYR 1.03MYR 1.04MYR 1.02MYR 1.035,304,700
2025-10-17MYR 1.04MYR 1.04MYR 1.01MYR 1.019,489,400
2025-10-16MYR 1.02MYR 1.06MYR 1.02MYR 1.0412,949,100
2025-10-15MYR 1.03MYR 1.05MYR 1.02MYR 1.029,491,400
2025-10-14MYR 1.05MYR 1.06MYR 1.02MYR 1.0311,470,600
2025-10-13MYR 1.06MYR 1.07MYR 1.03MYR 1.0415,722,300
2025-10-10MYR 1.07MYR 1.10MYR 1.06MYR 1.075,462,000
2025-10-09MYR 1.06MYR 1.08MYR 1.06MYR 1.077,176,800