MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.68	0.68	0.67	0.67	0.67	-1.48%	3,646,200
May 26, 2026	0.68	0.68	0.67	0.68	0.68	-	3,243,800
May 25, 2026	0.68	0.68	0.67	0.68	0.68	-	2,055,700
May 22, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	1,957,900
May 21, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	1,661,200
May 20, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	1,263,700
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