Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: May 14, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.080.080.080.080.08-6.25%222,200
May 12, 20260.070.080.070.080.0814.29%1,302,300
May 11, 20260.070.070.070.070.07-6.67%116,000
May 8, 20260.080.080.080.080.08-5,800
May 7, 20260.080.080.080.080.08-14,600
May 6, 20260.070.080.070.080.087.14%492,100
May 5, 20260.070.070.070.070.07-328,000
May 4, 20260.080.080.070.070.07-371,000
Apr 30, 20260.070.070.070.070.07-301,300
Apr 29, 20260.070.070.070.070.07-6.67%20,000
Apr 28, 20260.070.080.070.080.08-466,300
Apr 27, 20260.070.080.070.080.08-70,200
Apr 24, 20260.070.080.070.080.08-90,300
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