MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	4,447,200
Apr 27, 2026	0.68	0.69	0.68	0.68	0.68	-	2,706,600
Apr 24, 2026	0.68	0.69	0.68	0.68	0.68	-	2,428,000
Apr 23, 2026	0.68	0.69	0.68	0.68	0.68	-	2,051,000
Apr 22, 2026	0.69	0.69	0.68	0.68	0.68	-	2,500,000
Apr 21, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	5,590,500
Apr 20, 2026	0.67	0.68	0.67	0.67	0.67	-	2,219,700
Apr 17, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	3,090,500
Apr 16, 2026	0.67	0.68	0.67	0.67	0.67	-	3,252,900
Apr 15, 2026	0.67	0.67	0.67	0.67	0.67	-	2,509,200
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	-	1,753,000
Apr 13, 2026	0.67	0.67	0.66	0.67	0.67	0.76%	6,265,900
Apr 10, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	5,734,000
Apr 9, 2026	0.67	0.68	0.66	0.67	0.67	-	3,716,000
Apr 8, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	1,159,900
Apr 7, 2026	0.67	0.67	0.66	0.66	0.66	-	2,739,100
Apr 6, 2026	0.67	0.67	0.66	0.66	0.66	-	1,037,500
Apr 3, 2026	0.67	0.68	0.66	0.66	0.66	-	2,474,100
Apr 2, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	2,917,600
Apr 1, 2026	0.66	0.67	0.66	0.67	0.67	3.08%	2,471,000
Mar 31, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	2,481,800
Mar 30, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	7,786,200
Mar 27, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	3,928,400
Mar 26, 2026	0.66	0.66	0.66	0.66	0.66	-	2,936,200
Mar 25, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	5,415,100
Mar 24, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	6,878,500
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