MBSB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	3,408,500
Dec 4, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	1,348,000
Dec 3, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	3,643,900
Dec 2, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	4,431,700
Dec 1, 2025	0.71	0.72	0.71	0.71	0.71	-	3,094,400
Nov 28, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	2,515,500
Nov 27, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	7,171,000
Nov 26, 2025	0.72	0.73	0.72	0.72	0.72	-	1,960,400
Nov 25, 2025	0.72	0.73	0.72	0.72	0.72	-	1,340,800
Nov 24, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	4,007,500
Nov 21, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	3,670,000
Nov 20, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	6,632,400
Nov 19, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	5,372,600
Nov 18, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,996,900
Nov 17, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	2,044,400
Nov 14, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,114,100
Nov 13, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	1,664,500
Nov 12, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	2,535,700
Nov 11, 2025	0.74	0.74	0.73	0.73	0.73	-	3,973,300
Nov 10, 2025	0.73	0.74	0.73	0.73	0.73	-	2,440,000
Nov 7, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	2,709,500
Nov 6, 2025	0.73	0.75	0.72	0.74	0.74	1.38%	4,890,300
Nov 5, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	2,324,800
Nov 4, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	6,029,000
Nov 3, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,870,300
Oct 31, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	3,064,500
Oct 30, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	3,605,500
Oct 29, 2025	0.73	0.73	0.72	0.73	0.73	-	4,488,400
Oct 28, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	3,706,500
Oct 27, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	3,142,300
Oct 24, 2025	0.73	0.74	0.73	0.73	0.73	-	2,105,200
Oct 23, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	1,549,700
Oct 22, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	2,276,600
Oct 21, 2025	0.74	0.74	0.73	0.73	0.73	-	1,705,200
Oct 17, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	4,936,400
Oct 16, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	5,228,500
Oct 15, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	9,627,600
Oct 14, 2025	0.74	0.75	0.72	0.73	0.73	-1.36%	7,869,600
Oct 13, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	5,648,700
Oct 10, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	7,463,000
Oct 9, 2025	0.75	0.76	0.75	0.75	0.75	-	2,998,300
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	1,703,500
Oct 7, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	8,351,100
Oct 6, 2025	0.76	0.77	0.75	0.76	0.76	-	4,084,900
Oct 3, 2025	0.76	0.77	0.76	0.76	0.76	-	4,871,100
Oct 2, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	7,805,100
Oct 1, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	5,103,400
Sep 30, 2025	0.75	0.76	0.74	0.74	0.74	-2.00%	7,414,500
Sep 29, 2025	0.75	0.76	0.74	0.75	0.75	-	7,132,200
Sep 26, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	5,188,000