MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	52,600
Aug 17, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	243,100
Aug 14, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	928,800
Aug 13, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	1,214,600
Aug 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	187,100
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	123,900
Aug 10, 2026	0.44	0.44	0.43	0.44	0.44	-	224,600
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	-	149,800
Aug 6, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	94,200
Aug 5, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	422,200
Aug 4, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	58,200
Aug 3, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	310,000
Jul 31, 2026	0.44	0.44	0.43	0.43	0.43	-	55,200
Jul 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	3,000
Jul 29, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	53,800
Jul 28, 2026	0.43	0.43	0.43	0.43	0.43	-	193,500
Jul 27, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	62,900
Jul 24, 2026	0.44	0.44	0.43	0.44	0.44	-	88,500
Jul 23, 2026	0.44	0.45	0.44	0.44	0.44	-	317,100
Jul 22, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	135,000
Jul 21, 2026	0.43	0.44	0.43	0.43	0.43	-	535,600
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