MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.68	0.68	0.67	0.68	0.68	-	1,765,800
May 18, 2026	0.68	0.68	0.67	0.68	0.68	-	2,465,200
May 15, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	1,545,100
May 14, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	2,010,100
May 13, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	2,900,200
May 12, 2026	0.68	0.69	0.68	0.68	0.68	-	2,166,000
May 11, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	10,253,800
May 8, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	2,020,500
May 7, 2026	0.69	0.70	0.69	0.70	0.70	1.46%	4,983,700
May 6, 2026	0.69	0.69	0.68	0.69	0.69	-	1,813,400
May 5, 2026	0.69	0.69	0.68	0.69	0.69	-	2,170,200
May 4, 2026	0.68	0.69	0.68	0.69	0.69	-	2,527,200
Apr 30, 2026	0.69	0.69	0.68	0.69	0.69	-	3,041,100
Apr 29, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	1,361,800
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