MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	2,022,700
Dec 11, 2025	0.70	0.71	0.70	0.70	0.70	-	1,625,700
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	-	1,966,600
Dec 9, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	1,374,200
Dec 8, 2025	0.70	0.71	0.70	0.70	0.70	-0.71%	2,904,800
Dec 5, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	3,408,500
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	1,348,000
Dec 3, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	3,643,900
Dec 2, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	4,431,700
Dec 1, 2025	0.71	0.72	0.71	0.71	0.71	-	3,094,400
Nov 28, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	2,515,500
Nov 27, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	7,171,000
Nov 26, 2025	0.72	0.73	0.72	0.72	0.72	-	1,960,400
Nov 25, 2025	0.72	0.73	0.72	0.72	0.72	-	1,340,800
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	4,007,500
Nov 21, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	3,670,000
Nov 20, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	6,632,400
Nov 19, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	5,372,600
Nov 18, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,996,900
Nov 17, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	2,044,400
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,114,100
Nov 13, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	1,664,500
Nov 12, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	2,535,700
Nov 11, 2025	0.74	0.74	0.73	0.73	0.73	-	3,973,300
Nov 10, 2025	0.73	0.74	0.73	0.73	0.73	-	2,440,000
Nov 7, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	2,709,500
Nov 6, 2025	0.73	0.75	0.72	0.74	0.74	1.38%	4,890,300