Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
-0.0050 (-4.55%)
At close: Aug 11, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.110.120.110.110.11-4.55%462,500
Aug 10, 20260.110.120.110.110.11-1,174,000
Aug 7, 20260.110.110.110.110.11-204,200
Aug 6, 20260.110.110.110.110.11-113,500
Aug 5, 20260.100.110.100.110.1110.00%389,400
Aug 4, 20260.110.110.100.100.10-4.76%174,500
Aug 3, 20260.110.110.110.110.11-154,500
Jul 31, 20260.110.110.110.110.115.00%607,700
Jul 30, 20260.100.100.100.100.10-9.09%209,000
Jul 29, 20260.110.110.110.110.11-1,360,800
Jul 28, 20260.110.110.110.110.11-529,200
Jul 27, 20260.120.120.110.110.11-4.35%425,500
Jul 24, 20260.110.120.110.120.12-238,900
Jul 23, 20260.110.120.110.120.124.55%379,500
Jul 22, 20260.110.110.110.110.114.76%1,994,600
Jul 21, 20260.110.110.110.110.11-4.55%1,340,700
Jul 20, 20260.110.110.100.110.114.76%648,700
Jul 17, 20260.100.110.100.110.115.00%993,900
Jul 16, 20260.100.110.100.100.10-986,100
Jul 15, 20260.100.100.100.100.10-934,200
Jul 14, 20260.090.100.090.100.105.26%1,661,400
Jul 13, 20260.090.100.090.100.105.56%632,200
Jul 10, 20260.090.100.090.090.09-2,333,900
Jul 9, 20260.090.090.090.090.09-1,008,100
Jul 8, 20260.090.090.090.090.095.88%294,300
Jul 7, 20260.090.090.080.090.09-490,000
Jul 6, 20260.090.090.090.090.09-929,900
Jul 3, 20260.090.090.090.090.09-5.56%350,000
Jul 2, 20260.090.090.090.090.095.88%666,100
Jul 1, 20260.090.090.090.090.09-954,000
Jun 30, 20260.090.090.090.090.09-1,011,800
Jun 29, 20260.090.090.090.090.09-5.56%1,747,000
Jun 26, 20260.090.090.090.090.095.88%315,100
Jun 25, 20260.090.090.090.090.09-410,100
Jun 24, 20260.090.090.090.090.09-2,177,000
Jun 23, 20260.090.090.080.090.09-1,252,800
Jun 22, 20260.090.090.090.090.09-728,500
Jun 19, 20260.080.090.080.090.09-3,291,400
Jun 18, 20260.090.090.080.090.096.25%547,500
Jun 16, 20260.080.080.080.080.08-647,400
Jun 15, 20260.090.090.080.080.08-787,600
Jun 12, 20260.080.090.080.080.08-5.88%1,081,300
Jun 11, 20260.080.090.080.090.096.25%407,400
Jun 10, 20260.080.080.080.080.08-355,200
Jun 9, 20260.080.080.080.080.08-1,589,200
Jun 8, 20260.080.080.080.080.08-855,000
Jun 5, 20260.080.090.080.080.086.67%2,899,600
Jun 4, 20260.080.080.080.080.08-67,600
Jun 3, 20260.080.080.080.080.08-214,400
May 29, 20260.080.080.080.080.08-6.25%79,000