MGB Berhad (KLSE:MGB)
Malaysia · Delayed Price · Currency is MYR 0.4650
-0.0050 (-1.06%)
At close: Oct 27, 2025
MGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 980,900 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 193,300 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 42,600 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 173,200 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 217,700 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 355,700 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 652,700 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 103,300 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 634,500 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 744,700 |
| Oct 10, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 137,600 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | - | 1,309,500 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 390,500 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 490,400 |
| 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 |