MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.67	0.68	0.67	0.67	0.67	-0.75%	4,429,800
Mar 18, 2026	0.68	0.68	0.67	0.67	0.67	-	6,237,200
Mar 17, 2026	0.67	0.68	0.67	0.67	0.67	0.75%	8,237,100
Mar 16, 2026	0.68	0.68	0.67	0.67	0.67	-1.48%	8,165,600
Mar 13, 2026	0.68	0.68	0.67	0.68	0.68	-	4,468,100
Mar 12, 2026	0.68	0.68	0.67	0.68	0.68	-	3,909,900
Mar 11, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	2,697,100
Mar 10, 2026	0.68	0.69	0.68	0.68	0.67	1.49%	7,018,000
Mar 9, 2026	0.68	0.69	0.67	0.67	0.66	-3.60%	10,667,200
Mar 6, 2026	0.69	0.70	0.68	0.70	0.68	0.72%	13,333,800
Mar 5, 2026	0.70	0.70	0.69	0.69	0.68	-	11,716,300
Mar 4, 2026	0.70	0.71	0.69	0.69	0.68	-1.43%	12,278,200
Mar 3, 2026	0.70	0.71	0.70	0.70	0.69	0.72%	8,603,900
Mar 2, 2026	0.70	0.71	0.69	0.70	0.68	-2.80%	18,761,700
Feb 27, 2026	0.74	0.74	0.70	0.72	0.70	-5.92%	40,687,300
Feb 26, 2026	0.78	0.78	0.75	0.76	0.75	-1.94%	14,487,300
Feb 25, 2026	0.78	0.78	0.76	0.78	0.76	-	10,163,500
Feb 24, 2026	0.78	0.78	0.77	0.78	0.76	-0.64%	6,638,400
Feb 23, 2026	0.77	0.79	0.76	0.78	0.77	1.96%	28,082,000
Feb 20, 2026	0.77	0.77	0.76	0.77	0.75	-	11,904,300
Feb 19, 2026	0.74	0.77	0.74	0.77	0.75	4.08%	27,300,100
Feb 16, 2026	0.74	0.74	0.73	0.74	0.72	-	2,080,600
Feb 13, 2026	0.74	0.74	0.74	0.74	0.72	-0.68%	2,600,100
Feb 12, 2026	0.75	0.75	0.74	0.74	0.73	-	4,281,900
Feb 11, 2026	0.74	0.75	0.74	0.74	0.73	-	4,038,400
Feb 10, 2026	0.75	0.75	0.74	0.74	0.73	-0.67%	5,078,900
Feb 9, 2026	0.74	0.75	0.74	0.75	0.73	1.36%	3,874,700
Feb 6, 2026	0.74	0.75	0.73	0.74	0.72	-0.68%	7,459,100
Feb 5, 2026	0.74	0.75	0.74	0.74	0.73	-	6,031,900
Feb 4, 2026	0.73	0.75	0.73	0.74	0.73	1.37%	5,119,800
Feb 3, 2026	0.73	0.74	0.73	0.73	0.72	-	4,352,600
Jan 30, 2026	0.72	0.74	0.72	0.73	0.72	0.69%	5,866,400
Jan 29, 2026	0.74	0.74	0.72	0.73	0.71	-2.03%	15,497,100
Jan 28, 2026	0.76	0.76	0.74	0.74	0.73	-1.99%	9,656,200
Jan 27, 2026	0.75	0.76	0.74	0.76	0.74	1.34%	19,152,200
Jan 26, 2026	0.73	0.75	0.73	0.75	0.73	2.05%	13,462,400
Jan 23, 2026	0.73	0.74	0.73	0.73	0.72	-	9,091,400
Jan 22, 2026	0.74	0.75	0.73	0.73	0.72	-0.68%	7,131,600
Jan 21, 2026	0.73	0.74	0.73	0.74	0.72	0.68%	5,225,600
Jan 20, 2026	0.74	0.75	0.73	0.73	0.72	-1.35%	10,004,900
Jan 19, 2026	0.75	0.76	0.74	0.74	0.73	-0.67%	17,660,900
Jan 16, 2026	0.75	0.75	0.74	0.75	0.73	0.68%	6,975,400
Jan 15, 2026	0.74	0.75	0.73	0.74	0.73	-	8,368,800
Jan 14, 2026	0.74	0.75	0.74	0.74	0.73	-	7,017,200
Jan 13, 2026	0.74	0.75	0.73	0.74	0.73	1.37%	12,801,200
Jan 12, 2026	0.73	0.74	0.72	0.73	0.72	0.69%	9,073,200
Jan 9, 2026	0.72	0.73	0.72	0.73	0.71	0.69%	3,269,900
Jan 8, 2026	0.72	0.72	0.72	0.72	0.71	0.70%	2,569,300
Jan 7, 2026	0.73	0.73	0.71	0.72	0.70	-1.38%	2,268,300
Jan 6, 2026	0.72	0.73	0.72	0.73	0.71	0.69%	2,756,400