MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.56	0.57	0.56	0.56	0.56	-	2,680,800
Sep 15, 2026	0.56	0.57	0.56	0.56	0.56	-	2,010,500
Sep 14, 2026	0.56	0.57	0.56	0.56	0.56	-	3,492,500
Sep 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,999,500
Sep 10, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	3,117,900
Sep 9, 2026	0.59	0.59	0.58	0.58	0.58	-1.10%	4,438,200
Sep 8, 2026	0.59	0.60	0.59	0.59	0.58	-	2,928,200
Sep 7, 2026	0.59	0.59	0.59	0.59	0.58	0.85%	2,533,800
Sep 4, 2026	0.59	0.59	0.58	0.59	0.58	-0.85%	2,707,100
Sep 3, 2026	0.60	0.60	0.58	0.59	0.58	-1.67%	7,049,800
Sep 2, 2026	0.60	0.61	0.60	0.60	0.59	-	2,821,200
Sep 1, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	4,089,500
Aug 28, 2026	0.61	0.62	0.60	0.61	0.60	-0.82%	6,531,200
Aug 27, 2026	0.63	0.63	0.61	0.61	0.60	-1.61%	5,784,000
Aug 26, 2026	0.62	0.63	0.62	0.62	0.61	-	2,312,600
Aug 24, 2026	0.62	0.63	0.62	0.62	0.61	0.81%	2,306,600
Aug 21, 2026	0.61	0.62	0.61	0.62	0.61	0.82%	3,158,400
Aug 20, 2026	0.62	0.62	0.61	0.61	0.60	-0.81%	1,855,700
Aug 19, 2026	0.62	0.62	0.61	0.62	0.61	-	1,335,000
Aug 18, 2026	0.62	0.62	0.62	0.62	0.61	-	2,310,200
Aug 17, 2026	0.62	0.62	0.62	0.62	0.61	-0.81%	1,930,300
Aug 14, 2026	0.62	0.63	0.62	0.62	0.61	-	1,305,100
Aug 13, 2026	0.63	0.63	0.61	0.62	0.61	-0.80%	9,719,500
Aug 12, 2026	0.63	0.63	0.62	0.63	0.62	-0.79%	7,912,000
Aug 11, 2026	0.63	0.63	0.63	0.63	0.62	-	1,577,000
Aug 10, 2026	0.63	0.63	0.63	0.63	0.62	-	5,324,800
Aug 7, 2026	0.63	0.64	0.63	0.63	0.62	0.80%	5,009,400
Aug 6, 2026	0.63	0.63	0.63	0.63	0.62	-0.79%	2,699,500
Aug 5, 2026	0.63	0.64	0.63	0.63	0.62	-	5,442,400
Aug 4, 2026	0.63	0.63	0.63	0.63	0.62	-	2,353,200
Aug 3, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	4,284,400
Jul 31, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	2,934,600
Jul 30, 2026	0.63	0.63	0.63	0.63	0.62	-	1,951,600
Jul 29, 2026	0.63	0.63	0.63	0.63	0.62	0.80%	2,540,200
Jul 28, 2026	0.63	0.63	0.63	0.63	0.62	-0.79%	1,769,200
Jul 27, 2026	0.63	0.63	0.63	0.63	0.62	-	2,778,500
Jul 24, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	8,560,200
Jul 23, 2026	0.64	0.64	0.64	0.64	0.63	-0.78%	1,243,400
Jul 22, 2026	0.64	0.64	0.64	0.64	0.63	-	711,700
Jul 21, 2026	0.64	0.65	0.64	0.64	0.63	-	3,975,300
Jul 20, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	3,042,700
Jul 17, 2026	0.64	0.65	0.64	0.65	0.64	0.78%	1,476,000
Jul 16, 2026	0.64	0.65	0.64	0.64	0.63	-	2,853,500
Jul 15, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	2,601,200
Jul 14, 2026	0.65	0.65	0.64	0.65	0.64	-	675,900
Jul 13, 2026	0.64	0.65	0.64	0.65	0.64	-	2,027,100
Jul 10, 2026	0.64	0.65	0.64	0.65	0.64	0.78%	1,039,600
Jul 9, 2026	0.64	0.64	0.64	0.64	0.63	-	1,102,100
Jul 8, 2026	0.64	0.65	0.64	0.64	0.63	-	2,331,100
Jul 7, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	1,642,300