MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.74	0.74	0.70	0.72	0.72	-5.92%	40,687,300
Feb 26, 2026	0.78	0.78	0.75	0.76	0.76	-1.94%	14,487,300
Feb 25, 2026	0.78	0.78	0.76	0.78	0.78	-	10,163,500
Feb 24, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	6,638,400
Feb 23, 2026	0.77	0.79	0.76	0.78	0.78	1.96%	28,082,000
Feb 20, 2026	0.77	0.77	0.76	0.77	0.77	-	11,904,300
Feb 19, 2026	0.74	0.77	0.74	0.77	0.77	4.08%	27,300,100
Feb 16, 2026	0.74	0.74	0.73	0.74	0.74	-	2,080,600
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	2,600,100
Feb 12, 2026	0.75	0.75	0.74	0.74	0.74	-	4,281,900
Feb 11, 2026	0.74	0.75	0.74	0.74	0.74	-	4,038,400
Feb 10, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	5,078,900
Feb 9, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	3,874,700
Feb 6, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	7,459,100
Feb 5, 2026	0.74	0.75	0.74	0.74	0.74	-	6,031,900
Feb 4, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	5,119,800
Feb 3, 2026	0.73	0.74	0.73	0.73	0.73	-	4,352,600
Jan 30, 2026	0.72	0.74	0.72	0.73	0.73	0.69%	5,866,400
Jan 29, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	15,497,100
Jan 28, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	9,656,200
Jan 27, 2026	0.75	0.76	0.74	0.76	0.76	1.34%	19,152,200
Jan 26, 2026	0.73	0.75	0.73	0.75	0.75	2.05%	13,462,400
Jan 23, 2026	0.73	0.74	0.73	0.73	0.73	-	9,091,400
Jan 22, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	7,131,600
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	5,225,600
Jan 20, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	10,004,900
Jan 19, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	17,660,900
Jan 16, 2026	0.75	0.75	0.74	0.75	0.75	0.68%	6,975,400
Jan 15, 2026	0.74	0.75	0.73	0.74	0.74	-	8,368,800
Jan 14, 2026	0.74	0.75	0.74	0.74	0.74	-	7,017,200
Jan 13, 2026	0.74	0.75	0.73	0.74	0.74	1.37%	12,801,200
Jan 12, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	9,073,200
Jan 9, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	3,269,900
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	2,569,300
Jan 7, 2026	0.73	0.73	0.71	0.72	0.72	-1.38%	2,268,300
Jan 6, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	2,756,400
Jan 5, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	6,582,200
Jan 2, 2026	0.71	0.71	0.70	0.71	0.71	-	915,300
Dec 31, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	2,298,500
Dec 30, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	914,300
Dec 29, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	3,524,100
Dec 26, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	2,235,400
Dec 24, 2025	0.70	0.71	0.70	0.71	0.71	-	1,751,300
Dec 23, 2025	0.71	0.71	0.70	0.71	0.71	-	1,640,800
Dec 22, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	6,472,500
Dec 19, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	7,140,500
Dec 18, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	2,714,100
Dec 17, 2025	0.70	0.71	0.70	0.70	0.70	-	6,485,600
Dec 16, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	1,111,300
Dec 15, 2025	0.71	0.71	0.70	0.71	0.71	-	1,800,500