MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	2,324,800
Nov 4, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	6,029,000
Nov 3, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,870,300
Oct 31, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	3,064,500
Oct 30, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	3,605,500
Oct 29, 2025	0.73	0.73	0.72	0.73	0.73	-	4,488,400
Oct 28, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	3,706,500
Oct 27, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	3,142,300
Oct 24, 2025	0.73	0.74	0.73	0.73	0.73	-	2,105,200
Oct 23, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,549,700
Oct 22, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	2,276,600
Oct 21, 2025	0.74	0.74	0.73	0.73	0.73	-	1,705,200
Oct 17, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	4,936,400
Oct 16, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	5,228,500
Oct 15, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	9,627,600
Oct 14, 2025	0.74	0.75	0.72	0.73	0.73	-1.36%	7,869,600
Oct 13, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	5,648,700
Oct 10, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	7,463,000
Oct 9, 2025	0.75	0.76	0.75	0.75	0.75	-	2,998,300
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	1,703,500
Oct 7, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	8,351,100
Oct 6, 2025	0.76	0.77	0.75	0.76	0.76	-	4,084,900
Oct 3, 2025	0.76	0.77	0.76	0.76	0.76	-	4,871,100
Oct 2, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	7,805,100
Oct 1, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	5,103,400
Sep 30, 2025	0.75	0.76	0.74	0.74	0.74	-2.00%	7,414,500
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	-	7,132,200
Sep 26, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	5,188,000
Sep 25, 2025	0.75	0.76	0.74	0.75	0.75	-0.67%	5,082,500
Sep 24, 2025	0.73	0.76	0.73	0.75	0.75	2.74%	19,455,100
Sep 23, 2025	0.73	0.74	0.73	0.73	0.73	-	4,635,100
Sep 22, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	4,113,000
Sep 19, 2025	0.74	0.74	0.73	0.74	0.74	-	8,200,400
Sep 18, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	12,394,700
Sep 17, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	12,814,700
Sep 12, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	1,690,200
Sep 11, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	1,876,200
Sep 10, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	2,650,200
Sep 9, 2025	0.71	0.72	0.71	0.71	0.69	-0.70%	4,076,100
Sep 8, 2025	0.71	0.72	0.71	0.72	0.69	0.70%	2,771,100
Sep 4, 2025	0.71	0.72	0.71	0.71	0.69	0.71%	2,884,300
Sep 3, 2025	0.71	0.71	0.71	0.71	0.69	-	700,100