MGB Berhad (KLSE:MGB)
0.4750
+0.0050 (1.06%)
At close: Oct 6, 2025
MGB Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 110,000 |
Oct 3, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.08% | 562,700 |
Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 135,400 |
Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 754,500 |
Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 173,300 |
Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 850,000 |
Sep 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 862,800 |
Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 416,300 |
Sep 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,112,900 |
Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 431,600 |
Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 171,100 |
Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 99,900 |
Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 530,500 |
Sep 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 81,000 |
Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 36,200 |
Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 46,400 |
Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,400 |
Sep 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 152,500 |
Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 95,600 |
Sep 4, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 954,700 |
Sep 3, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 365,300 |
Sep 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 284,100 |
Aug 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 33,000 |
Aug 28, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 106,900 |
Aug 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 335,700 |
Aug 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 387,200 |
Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 135,200 |
Aug 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 354,000 |
Aug 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 308,000 |
Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 1,692,100 |
Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 623,900 |
Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 451,500 |
Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 733,600 |
Aug 14, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1.00% | 2,634,600 |
Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,525,200 |
Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 809,800 |
Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 123,700 |
Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 68,600 |
Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 369,800 |
Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | 200 |
Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 74,900 |
Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 155,700 |
Aug 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 330,400 |
Jul 31, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 157,400 |
Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 217,600 |
Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 165,600 |
Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 107,900 |
Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 14,400 |
Jul 24, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 277,700 |
Jul 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 133,900 |