Skip to main content
logo
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Oct 13, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.090.100.090.100.10-113,100
Oct 12, 20260.090.100.090.100.105.56%131,200
Oct 9, 20260.090.090.090.090.09-81,100
Oct 8, 20260.090.100.090.090.09-5.26%200,500
Oct 7, 20260.090.100.090.100.10-131,700
Oct 5, 20260.100.100.090.100.10-67,200
Oct 2, 20260.090.100.090.100.10-122,400
Oct 1, 20260.090.100.090.100.10-75,300
Sep 30, 20260.090.100.090.100.10-80,300
Sep 29, 20260.100.100.100.100.10-10,900
Sep 28, 20260.100.100.090.100.10-109,100
Sep 25, 20260.090.100.090.100.1011.76%555,500
Sep 24, 20260.090.090.090.090.09-383,100
Sep 23, 20260.090.090.090.090.09-4,500
Sep 21, 20260.090.090.090.090.09-5.56%258,000
Sep 18, 20260.090.090.090.090.095.88%85,400
Sep 17, 20260.080.090.080.090.09-5.56%83,000
Sep 15, 20260.090.090.090.090.09-4,000
Sep 14, 20260.090.090.080.090.09-3,286,000
Sep 11, 20260.090.090.090.090.09-160,100
Sep 10, 20260.090.090.090.090.09-5.26%825,800
Sep 9, 20260.090.100.090.100.10-665,100
Sep 8, 20260.100.100.090.100.10-93,200
Sep 7, 20260.100.100.100.100.10-63,300
Sep 4, 20260.090.100.090.100.10-211,300
Sep 3, 20260.100.100.090.100.10-5.00%1,300
Sep 2, 20260.100.100.090.100.10-99,500
Sep 1, 20260.100.100.090.100.105.26%191,500
Aug 28, 20260.100.100.100.100.10-5.00%983,400
Aug 27, 20260.100.100.100.100.10-80,200
Aug 26, 20260.110.110.100.100.10-4.76%1,126,500
Aug 24, 20260.110.110.110.110.11-378,000
Aug 21, 20260.110.110.110.110.11-94,400
Aug 20, 20260.110.110.110.110.11-100
Aug 19, 20260.110.110.110.110.11-46,000
Aug 17, 20260.110.110.110.110.11-4.55%1,173,000
Aug 14, 20260.110.110.110.110.11-4.35%12,000
Aug 13, 20260.120.120.110.120.12-211,400
Aug 12, 20260.110.120.110.120.129.52%200,700
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