Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Jul 15, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20260.080.080.080.080.086.67%313,200
May 26, 20260.080.080.080.080.08-6.25%1,901,500
May 25, 20260.080.080.080.080.086.67%709,000
May 22, 20260.080.080.080.080.08-851,100
May 21, 20260.080.080.080.080.08-550,000
May 20, 20260.080.080.080.080.08-477,400
May 19, 20260.080.080.080.080.08-6.25%1,031,400
May 18, 20260.080.080.080.080.08-950,900
May 15, 20260.080.080.080.080.086.67%149,500
May 14, 20260.080.080.080.080.08-476,300
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