Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
-0.0050 (-5.00%)
At close: Jan 28, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.100.100.100.100.10-126,000
Jan 28, 20260.100.100.100.100.10-5.00%256,300
Jan 27, 20260.100.110.100.100.10-4.76%189,500
Jan 26, 20260.110.110.100.110.115.00%662,200
Jan 23, 20260.100.110.100.100.10-3,850,600
Jan 22, 20260.100.110.100.100.10-691,000
Jan 21, 20260.100.100.100.100.105.26%652,200
Jan 20, 20260.100.100.100.100.10-2,539,700
Jan 19, 20260.100.100.090.100.10-5.00%1,876,000
Jan 16, 20260.100.100.090.100.105.26%1,174,000
Jan 15, 20260.100.100.090.100.10-1,610,800
Jan 14, 20260.100.100.100.100.10-5.00%392,000
Jan 13, 20260.100.100.100.100.105.26%1,944,300
Jan 12, 20260.100.100.090.100.10-469,000
Jan 9, 20260.090.100.090.100.105.56%545,000
Jan 8, 20260.100.100.090.090.09-10.00%3,555,400
Jan 7, 20260.100.100.090.100.10-221,100
Jan 6, 20260.090.110.090.100.1017.65%2,773,200
Jan 5, 20260.090.090.090.090.09-53,200
Jan 2, 20260.080.090.080.090.09-184,000
Dec 31, 20250.080.090.080.090.09-110,900
Dec 30, 20250.090.090.080.090.09-248,000
Dec 29, 20250.090.090.090.090.09-5.56%71,500
Dec 26, 20250.090.090.090.090.09-6,000
Dec 24, 20250.090.090.090.090.09-74,200
Dec 23, 20250.090.090.090.090.095.88%187,000
Dec 22, 20250.090.090.090.090.09-5.56%328,600
Dec 19, 20250.090.090.090.090.09-2,161,500
Dec 18, 20250.090.090.080.090.095.88%235,100
Dec 17, 20250.080.090.080.090.09-106,000
Dec 16, 20250.080.090.080.090.096.25%109,500
Dec 15, 20250.080.080.080.080.08-1,613,100
Dec 12, 20250.080.090.080.080.08-3,200
Dec 11, 20250.080.080.080.080.086.67%33,800
Dec 10, 20250.080.090.080.080.08-6.25%63,200
Dec 9, 20250.080.090.080.080.08-231,000
Dec 8, 20250.080.090.080.080.08-15,100
Dec 5, 20250.080.080.080.080.08-5.88%50,000
Dec 4, 20250.080.090.080.090.096.25%380,100
Dec 3, 20250.080.080.080.080.086.67%1,264,500
Dec 2, 20250.080.080.080.080.08-363,800
Dec 1, 20250.090.090.070.080.08-11.76%3,148,400
Nov 28, 20250.090.090.090.090.09-5.56%301,200
Nov 27, 20250.090.090.090.090.09-1,203,000
Nov 26, 20250.110.110.090.090.09-18.18%8,069,700
Nov 25, 20250.110.110.110.110.114.76%28,000
Nov 24, 20250.110.110.100.110.11-206,200
Nov 21, 20250.110.110.110.110.11-12,600
Nov 20, 20250.110.110.110.110.11-108,000
Nov 19, 20250.110.110.110.110.11-143,300