MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.45	0.46	0.45	0.45	0.45	1.14%	210,800
May 18, 2026	0.46	0.46	0.44	0.44	0.44	-1.12%	523,900
May 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	179,500
May 14, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	106,000
May 13, 2026	0.45	0.45	0.44	0.45	0.45	-	143,800
May 12, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	51,300
May 11, 2026	0.45	0.45	0.44	0.44	0.44	-	133,100
May 8, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	203,200
May 7, 2026	0.46	0.46	0.44	0.45	0.45	2.30%	257,700
May 6, 2026	0.44	0.44	0.44	0.44	0.44	-	22,000
May 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	28,800
May 4, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	25,600
Apr 30, 2026	0.44	0.44	0.43	0.44	0.44	-	167,300
Apr 29, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	24,000
Apr 28, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	204,300
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	50,400
Apr 24, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	196,100
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,600
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-	186,300
Apr 21, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	112,500
Apr 20, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	126,300
Apr 17, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	352,700
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	117,100
Apr 15, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	283,800
Apr 14, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	7,300
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	282,100
Apr 10, 2026	0.42	0.42	0.42	0.42	0.42	-	32,000
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	176,800
Apr 8, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	70,800
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	60,000
Apr 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	271,100
Apr 3, 2026	0.42	0.42	0.41	0.42	0.42	-	12,100
Apr 2, 2026	0.43	0.45	0.41	0.42	0.42	-	196,400
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	3.70%	196,900
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-	93,500
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	17,500
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-	91,800
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	231,300
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	16,900
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	579,200
Mar 19, 2026	0.44	0.44	0.42	0.42	0.42	1.20%	165,100
Mar 18, 2026	0.42	0.45	0.42	0.42	0.42	-	162,900
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	100,900
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	62,200
Mar 13, 2026	0.43	0.43	0.42	0.42	0.42	-	277,800
Mar 12, 2026	0.42	0.43	0.42	0.42	0.42	-	392,600
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	20,000
Mar 10, 2026	0.42	0.44	0.42	0.42	0.42	1.22%	291,500
Mar 9, 2026	0.41	0.42	0.40	0.41	0.41	-5.75%	833,600
Mar 6, 2026	0.43	0.45	0.43	0.44	0.42	1.16%	318,000