MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	210,800
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-	4,200
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	147,200
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	214,600
Dec 1, 2025	0.43	0.43	0.43	0.43	0.43	1.18%	400,800
Nov 28, 2025	0.42	0.43	0.41	0.43	0.43	-	238,000
Nov 27, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	616,500
Nov 26, 2025	0.44	0.44	0.43	0.44	0.44	-	91,700
Nov 25, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	192,300
Nov 24, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	302,200
Nov 21, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	463,700
Nov 20, 2025	0.45	0.46	0.44	0.45	0.45	3.45%	568,100
Nov 19, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	1,313,900
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	6,200
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	309,100
Nov 14, 2025	0.44	0.45	0.44	0.44	0.44	-	37,300
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	275,200
Nov 12, 2025	0.45	0.45	0.44	0.45	0.45	-	210,700
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	-	406,000
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-	739,700
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-	51,300
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	-	238,200
Nov 5, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	534,500
Nov 4, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	105,500
Nov 3, 2025	0.46	0.47	0.46	0.46	0.46	-	266,100
Oct 31, 2025	0.46	0.47	0.46	0.46	0.46	-	509,600
Oct 30, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	395,400
Oct 29, 2025	0.47	0.48	0.47	0.47	0.47	-1.06%	925,200
Oct 28, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	1,748,000
Oct 27, 2025	0.47	0.48	0.47	0.47	0.47	-1.06%	980,900
Oct 24, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	193,300
Oct 23, 2025	0.46	0.46	0.46	0.46	0.46	-	42,600
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-	173,200
Oct 21, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	217,700
Oct 17, 2025	0.46	0.46	0.45	0.45	0.45	-	355,700
Oct 16, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	652,700
Oct 15, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	103,300
Oct 14, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	634,500
Oct 13, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	744,700
Oct 10, 2025	0.46	0.48	0.46	0.47	0.47	1.09%	137,600
Oct 9, 2025	0.48	0.48	0.45	0.46	0.46	-	1,309,500
Oct 8, 2025	0.46	0.47	0.46	0.46	0.46	-	390,500
Oct 7, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	490,400
Oct 6, 2025	0.48	0.48	0.48	0.48	0.48	1.06%	110,000
Oct 3, 2025	0.47	0.49	0.47	0.47	0.47	1.08%	562,700
Oct 2, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	135,400
Oct 1, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	754,500
Sep 30, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	173,300
Sep 29, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	850,000
Sep 26, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	862,800