Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0050 (7.14%)
At close: Apr 23, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.070.080.070.080.087.14%166,200
Apr 22, 20260.070.080.070.070.07-66,100
Apr 21, 20260.070.070.070.070.07-40,500
Apr 20, 20260.070.080.070.070.07-1,546,400
Apr 17, 20260.070.080.070.070.07-40,400
Apr 16, 20260.070.080.070.070.07-318,400
Apr 15, 20260.070.070.070.070.07-6.67%171,400
Apr 14, 20260.080.080.080.080.08-47,000
Apr 13, 20260.070.080.070.080.087.14%475,600
Apr 10, 20260.080.080.070.070.07-6.67%461,600
Apr 9, 20260.070.080.070.080.08-6.25%170,800
Apr 8, 20260.080.080.080.080.086.67%413,300
Apr 7, 20260.080.080.070.080.08-6.25%204,900
Apr 6, 20260.080.080.080.080.086.67%26,100
Apr 2, 20260.080.080.080.080.08-6.25%477,100
Mar 31, 20260.070.080.070.080.08-101,700
Mar 30, 20260.080.080.080.080.086.67%868,100
Mar 27, 20260.080.080.080.080.08-160,500
Mar 26, 20260.080.080.080.080.08-575,600
Mar 25, 20260.080.080.080.080.08-26,500
Mar 24, 20260.080.080.080.080.08-110,300
Mar 19, 20260.080.080.080.080.08-6.25%100,000
Mar 18, 20260.080.080.080.080.086.67%76,100
Mar 17, 20260.080.080.080.080.08-785,900
Mar 16, 20260.080.080.080.080.08-100
Mar 13, 20260.080.080.080.080.08-76,000
Mar 12, 20260.080.080.080.080.08-6.25%51,100
Mar 11, 20260.080.090.080.080.086.67%1,139,100
Mar 10, 20260.080.080.080.080.08-19,600
Mar 9, 20260.080.080.080.080.08-6.25%239,000
Mar 6, 20260.080.080.080.080.08-11,700
Mar 5, 20260.080.080.080.080.08-12,000
Mar 4, 20260.080.080.080.080.08-177,700
Mar 3, 20260.080.090.080.080.08-304,400
Mar 2, 20260.080.090.080.080.08-5.88%690,000
Feb 27, 20260.090.090.080.090.09-1,507,200
Feb 26, 20260.090.090.080.090.09-5.56%669,600
Feb 25, 20260.090.090.090.090.095.88%90,000
Feb 24, 20260.090.090.090.090.09-5.56%20,100
Feb 23, 20260.090.090.090.090.09-23,100
Feb 20, 20260.090.100.090.090.09-873,800
Feb 19, 20260.090.100.090.090.09-417,400
Feb 16, 20260.090.090.090.090.09-23,000
Feb 13, 20260.090.100.090.090.09-5.26%102,500
Feb 12, 20260.090.100.090.100.10-113,200
Feb 11, 20260.100.100.090.100.10-5.00%308,900
Feb 10, 20260.100.100.100.100.1011.11%509,100
Feb 9, 20260.100.100.090.090.09-5.26%178,000
Feb 6, 20260.090.100.090.100.1011.76%392,500
Feb 5, 20260.100.100.090.090.09-10.53%708,300