MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	5,548,700
Oct 29, 2026	0.51	0.52	0.51	0.51	0.51	0.99%	2,674,400
Oct 28, 2026	0.50	0.52	0.50	0.51	0.51	2.02%	5,243,100
Oct 27, 2026	0.51	0.52	0.50	0.50	0.50	-1.98%	18,177,300
Oct 26, 2026	0.51	0.51	0.50	0.51	0.51	-	2,279,800
Oct 23, 2026	0.51	0.51	0.51	0.51	0.51	-	1,899,200
Oct 22, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	3,131,900
Oct 21, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	4,104,700
Oct 20, 2026	0.52	0.52	0.51	0.52	0.52	-	3,582,000
Oct 19, 2026	0.54	0.54	0.52	0.52	0.52	-3.74%	7,055,200
Oct 16, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	1,263,100
Oct 15, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	1,458,100
Oct 14, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	1,720,000
Oct 13, 2026	0.54	0.55	0.53	0.55	0.55	2.80%	2,949,000
Oct 12, 2026	0.54	0.55	0.54	0.54	0.54	-	1,266,500
Oct 9, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	1,447,700
Oct 8, 2026	0.53	0.54	0.53	0.53	0.53	-	2,852,800
Oct 7, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	3,278,300
Oct 6, 2026	0.54	0.55	0.54	0.54	0.54	-	1,205,400
Oct 5, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	2,113,200
Oct 2, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	1,689,500
Oct 1, 2026	0.57	0.57	0.53	0.55	0.55	-2.65%	9,640,900
Sep 30, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	2,038,300
Sep 29, 2026	0.57	0.58	0.57	0.57	0.57	-	2,701,700
Sep 28, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	3,010,800
Sep 25, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	2,099,300
Sep 24, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	1,084,000
Sep 23, 2026	0.54	0.55	0.54	0.54	0.54	-	2,020,400
Sep 22, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	2,311,200
Sep 21, 2026	0.53	0.54	0.52	0.54	0.54	1.90%	3,191,700
Sep 18, 2026	0.56	0.56	0.53	0.53	0.53	-6.25%	17,826,100
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