MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	214,200
Oct 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	114,000
Oct 28, 2026	0.39	0.39	0.39	0.39	0.39	-	26,100
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	15,800
Oct 26, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	100
Oct 23, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	80,400
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	50,000
Oct 21, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	56,100
Oct 20, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	374,400
Oct 19, 2026	0.38	0.38	0.38	0.38	0.38	-	52,300
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	90,500
Oct 15, 2026	0.38	0.39	0.38	0.39	0.39	-	30,100
Oct 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	53,300
Oct 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	6,700
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	46,100
Oct 9, 2026	0.39	0.40	0.39	0.39	0.39	-	90,300
Oct 8, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	158,700
Oct 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	192,600
Oct 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,000
Oct 5, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	39,100
Oct 2, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	14,500
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	56,100
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-	49,100
Sep 29, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	62,800
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	190,900
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-	61,700
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-	104,500
Sep 23, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	177,600
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	840,500
Sep 21, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	124,800
Sep 18, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	1,379,500
Sep 17, 2026	0.41	0.42	0.41	0.41	0.41	-	25,300
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	239,400
Sep 14, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	33,000
Sep 11, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	506,700
Sep 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	181,000
Sep 9, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	28,000
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	2,200
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	-	11,000
Sep 4, 2026	0.41	0.42	0.41	0.42	0.42	-	24,900
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	-	34,500
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	62,800
Sep 1, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	258,600
Aug 28, 2026	0.43	0.43	0.42	0.43	0.43	-	139,600
Aug 27, 2026	0.43	0.43	0.43	0.43	0.43	-	102,000
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-	61,400
Aug 24, 2026	0.43	0.43	0.43	0.43	0.43	-	260,200
Aug 21, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	380,900
Aug 20, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	864,400
Aug 19, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	121,400