MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	363,200
Jan 15, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	85,000
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	181,000
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	117,500
Jan 12, 2026	0.44	0.45	0.44	0.45	0.45	-	36,100
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	98,800
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	192,600
Jan 7, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	200,000
Jan 6, 2026	0.44	0.45	0.43	0.45	0.45	2.30%	210,700
Jan 5, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	106,900
Jan 2, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	416,300
Dec 31, 2025	0.43	0.43	0.43	0.43	0.43	-	100,100
Dec 30, 2025	0.43	0.43	0.43	0.43	0.43	-	15,100
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	105,300
Dec 26, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	130,500
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	48,900
Dec 23, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	8,200
Dec 22, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	415,100
Dec 19, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	199,700
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-	56,500
Dec 17, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	164,000
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	195,700
Dec 15, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	763,900
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	767,000
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	-	3,300
Dec 10, 2025	0.42	0.42	0.42	0.42	0.42	-	12,500
Dec 9, 2025	0.42	0.42	0.42	0.42	0.42	-	180,000
Dec 8, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	60,500
Dec 5, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	210,800
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	4,200
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	147,200
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	214,600
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	400,800
Nov 28, 2025	0.42	0.43	0.41	0.43	0.43	-	238,000
Nov 27, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	616,500
Nov 26, 2025	0.44	0.44	0.43	0.44	0.44	-	91,700
Nov 25, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	192,300
Nov 24, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	302,200
Nov 21, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	463,700
Nov 20, 2025	0.45	0.46	0.44	0.45	0.45	3.45%	568,100
Nov 19, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	1,313,900
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	6,200
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	309,100
Nov 14, 2025	0.44	0.45	0.44	0.44	0.44	-	37,300
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	275,200
Nov 12, 2025	0.45	0.45	0.44	0.45	0.45	-	210,700
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	-	406,000
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-	739,700
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-	51,300
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	-	238,200