MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	70,800
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	60,000
Apr 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	271,100
Apr 3, 2026	0.42	0.42	0.41	0.42	0.42	-	12,100
Apr 2, 2026	0.43	0.45	0.41	0.42	0.42	-	196,400
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	3.70%	196,900
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-	93,500
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	17,500
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-	91,800
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	231,300
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	16,900
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	579,200
Mar 19, 2026	0.44	0.44	0.42	0.42	0.42	1.20%	165,100
Mar 18, 2026	0.42	0.45	0.42	0.42	0.42	-	162,900
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	100,900
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	62,200
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-	277,800
Mar 12, 2026	0.42	0.43	0.42	0.42	0.42	-	392,600
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	20,000
Mar 10, 2026	0.42	0.44	0.42	0.42	0.42	1.22%	291,500
Mar 9, 2026	0.41	0.42	0.40	0.41	0.41	-5.75%	833,600
Mar 6, 2026	0.43	0.45	0.43	0.44	0.42	1.16%	318,000
Mar 5, 2026	0.45	0.45	0.43	0.43	0.42	-	363,700
Mar 4, 2026	0.45	0.45	0.43	0.43	0.42	-3.37%	300,000
Mar 3, 2026	0.46	0.46	0.45	0.45	0.43	-2.20%	104,800
Mar 2, 2026	0.46	0.46	0.45	0.46	0.44	-5.21%	342,300
Feb 27, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	115,100
Feb 26, 2026	0.48	0.49	0.48	0.49	0.47	-1.02%	224,500
Feb 25, 2026	0.49	0.49	0.49	0.49	0.48	-	117,200
Feb 24, 2026	0.48	0.49	0.48	0.49	0.48	2.08%	263,100
Feb 23, 2026	0.49	0.49	0.48	0.48	0.47	-1.03%	170,200
Feb 20, 2026	0.49	0.49	0.48	0.49	0.47	-1.02%	329,000
Feb 19, 2026	0.49	0.50	0.49	0.49	0.48	2.08%	960,000
Feb 16, 2026	0.49	0.49	0.48	0.48	0.47	-	316,400
Feb 13, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	86,200
Feb 12, 2026	0.49	0.49	0.49	0.49	0.47	-	58,400
Feb 11, 2026	0.48	0.49	0.48	0.49	0.47	1.04%	223,500
Feb 10, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	185,900
Feb 9, 2026	0.46	0.49	0.46	0.49	0.47	3.19%	314,500
Feb 6, 2026	0.47	0.47	0.47	0.47	0.46	-	286,700
Feb 5, 2026	0.47	0.48	0.47	0.47	0.46	1.08%	642,000
Feb 4, 2026	0.45	0.47	0.45	0.47	0.45	3.33%	194,900
Feb 3, 2026	0.44	0.46	0.44	0.45	0.44	4.65%	732,800
Jan 30, 2026	0.44	0.44	0.43	0.43	0.42	1.18%	332,500
Jan 29, 2026	0.44	0.44	0.42	0.43	0.41	-2.30%	422,800
Jan 28, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	503,600
Jan 27, 2026	0.44	0.44	0.43	0.43	0.42	-	305,300
Jan 26, 2026	0.43	0.44	0.43	0.43	0.42	-	392,600
Jan 23, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	139,600
Jan 22, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	27,500