MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	40,000
Jul 17, 2026	0.42	0.43	0.42	0.43	0.43	-	497,300
Jul 16, 2026	0.44	0.44	0.43	0.43	0.43	-	121,900
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-	559,000
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	1.92%	299,000
Jul 13, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	668,100
Jul 10, 2026	0.43	0.43	0.43	0.43	0.42	-	49,600
Jul 9, 2026	0.43	0.43	0.43	0.43	0.42	-	99,200
Jul 8, 2026	0.43	0.43	0.43	0.43	0.42	-	87,600
Jul 7, 2026	0.43	0.43	0.43	0.43	0.42	-	147,000
Jul 6, 2026	0.44	0.44	0.43	0.43	0.42	-	310,000
Jul 3, 2026	0.43	0.43	0.43	0.43	0.42	-	337,600
Jul 2, 2026	0.42	0.43	0.42	0.43	0.42	-	160,600
Jul 1, 2026	0.43	0.43	0.43	0.43	0.42	-	82,100
Jun 30, 2026	0.43	0.43	0.43	0.43	0.42	1.18%	17,600
Jun 29, 2026	0.43	0.43	0.43	0.43	0.41	-	88,600
Jun 26, 2026	0.43	0.43	0.43	0.43	0.41	-1.16%	36,400
Jun 25, 2026	0.43	0.43	0.43	0.43	0.42	1.18%	75,800
Jun 24, 2026	0.42	0.43	0.42	0.43	0.41	-	49,400
Jun 23, 2026	0.43	0.43	0.42	0.43	0.41	-	79,900
Jun 22, 2026	0.43	0.43	0.43	0.43	0.41	-	23,200
Jun 19, 2026	0.43	0.43	0.43	0.43	0.41	-1.16%	200
Jun 18, 2026	0.43	0.43	0.43	0.43	0.42	-	159,100
Jun 16, 2026	0.43	0.43	0.43	0.43	0.42	-	96,700
Jun 15, 2026	0.44	0.44	0.43	0.43	0.42	-	177,500
Jun 12, 2026	0.43	0.43	0.43	0.43	0.42	-	133,300
Jun 11, 2026	0.43	0.43	0.43	0.43	0.42	-	189,100
Jun 10, 2026	0.43	0.43	0.43	0.43	0.42	-	134,700
Jun 9, 2026	0.43	0.43	0.42	0.43	0.42	-	250,400
Jun 8, 2026	0.43	0.44	0.43	0.43	0.42	1.18%	110,800
Jun 5, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	266,200
Jun 4, 2026	0.42	0.43	0.42	0.42	0.41	-	355,400
Jun 3, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	361,900
May 29, 2026	0.43	0.43	0.42	0.43	0.41	1.19%	105,900
May 28, 2026	0.45	0.45	0.42	0.42	0.41	-5.62%	1,780,400
May 26, 2026	0.45	0.45	0.45	0.45	0.43	-	14,900
May 25, 2026	0.45	0.45	0.45	0.45	0.43	-	40,000
May 22, 2026	0.45	0.45	0.45	0.45	0.43	1.14%	190,900
May 21, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	53,500
May 20, 2026	0.45	0.45	0.45	0.45	0.43	-	171,600
May 19, 2026	0.45	0.46	0.45	0.45	0.43	1.14%	210,800
May 18, 2026	0.46	0.46	0.44	0.44	0.43	-1.12%	523,900
May 15, 2026	0.45	0.45	0.45	0.45	0.43	-1.11%	179,500
May 14, 2026	0.45	0.45	0.45	0.45	0.44	1.12%	106,000
May 13, 2026	0.45	0.45	0.44	0.45	0.43	-	143,800
May 12, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	51,300
May 11, 2026	0.45	0.45	0.44	0.44	0.43	-	133,100
May 8, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	203,200
May 7, 2026	0.46	0.46	0.44	0.45	0.43	2.30%	257,700
May 6, 2026	0.44	0.44	0.44	0.44	0.42	-	22,000