MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.63	0.63	0.63	0.63	0.63	-	1,577,000
Aug 10, 2026	0.63	0.63	0.63	0.63	0.63	-	5,324,800
Aug 7, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	5,009,400
Aug 6, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	2,699,500
Aug 5, 2026	0.63	0.64	0.63	0.63	0.63	-	5,442,400
Aug 4, 2026	0.63	0.63	0.63	0.63	0.63	-	2,353,200
Aug 3, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	4,284,400
Jul 31, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	2,934,600
Jul 30, 2026	0.63	0.63	0.63	0.63	0.63	-	1,951,600
Jul 29, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	2,540,200
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	1,769,200
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	-	2,778,500
Jul 24, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	8,560,200
Jul 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	1,243,400
Jul 22, 2026	0.64	0.64	0.64	0.64	0.64	-	711,700
Jul 21, 2026	0.64	0.65	0.64	0.64	0.64	-	3,975,300
Jul 20, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	3,042,700
Jul 17, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,476,000
Jul 16, 2026	0.64	0.65	0.64	0.64	0.64	-	2,853,500
Jul 15, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	2,601,200
Jul 14, 2026	0.65	0.65	0.64	0.65	0.65	-	675,900
Jul 13, 2026	0.64	0.65	0.64	0.65	0.65	-	2,027,100
Jul 10, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,039,600
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	1,102,100
Jul 8, 2026	0.64	0.65	0.64	0.64	0.64	-	2,331,100
Jul 7, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,642,300
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	-	386,300
Jul 3, 2026	0.65	0.65	0.64	0.65	0.65	-	1,615,600
Jul 2, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	1,876,000
Jul 1, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	1,666,600
Jun 30, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,990,000
Jun 29, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	1,534,700
Jun 26, 2026	0.64	0.64	0.64	0.64	0.64	-	1,509,300
Jun 25, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	3,942,500
Jun 24, 2026	0.64	0.65	0.64	0.64	0.64	-	1,815,000
Jun 23, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	4,825,200
Jun 22, 2026	0.65	0.66	0.65	0.65	0.65	-	1,575,300
Jun 19, 2026	0.65	0.65	0.65	0.65	0.65	-	1,501,700
Jun 18, 2026	0.65	0.66	0.65	0.65	0.65	-	4,259,600
Jun 16, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	4,454,100
Jun 15, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	1,028,900
Jun 12, 2026	0.65	0.65	0.65	0.65	0.65	-	2,727,200
Jun 11, 2026	0.66	0.66	0.65	0.65	0.65	-1.53%	5,522,000
Jun 10, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	2,380,100
Jun 9, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	4,951,100
Jun 8, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	5,357,800
Jun 5, 2026	0.66	0.67	0.66	0.66	0.66	-	3,286,200
Jun 4, 2026	0.67	0.67	0.66	0.66	0.66	-	3,920,600
Jun 3, 2026	0.66	0.67	0.66	0.66	0.66	-	2,552,700
May 29, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	5,859,500