CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2020 to Sep 28, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/09/2020 to 28/09/2020)		 0.545 0.550 0.510 0.525 55,307,2000.525
Previous 2 weeks
(28/08/2020 to 11/09/2020)		 0.575 0.585 0.510 0.550 106,874,3000.550
Previous 4 weeks
(29/07/2020 to 27/08/2020)		 0.555 0.600 0.510 0.570 134,400,4000.570
Daily Historical Data
28/09/2020 0.525 0.530 0.510 0.525 17,382,9000.525
25/09/2020 0.530 0.530 0.520 0.520 1,870,0000.520
24/09/2020 0.525 0.530 0.520 0.530 4,002,1000.530
23/09/2020 0.535 0.535 0.520 0.530 5,530,6000.530
22/09/2020 0.535 0.540 0.530 0.530 2,369,7000.530
21/09/2020 0.535 0.540 0.530 0.535 3,729,6000.535
18/09/2020 0.545 0.545 0.535 0.535 6,951,7000.535
17/09/2020 0.540 0.550 0.540 0.545 3,346,7000.545
15/09/2020 0.540 0.550 0.535 0.540 5,994,0000.540
14/09/2020 0.545 0.545 0.535 0.540 4,129,9000.540
11/09/2020 0.540 0.550 0.535 0.550 3,255,1000.550
10/09/2020 0.555 0.555 0.540 0.540 7,539,1000.540
09/09/2020 0.550 0.555 0.545 0.545 3,867,6000.545
08/09/2020 0.560 0.560 0.545 0.555 3,599,2000.555
07/09/2020 0.555 0.560 0.550 0.560 4,252,2000.560
04/09/2020 0.550 0.560 0.545 0.555 2,195,4000.555
03/09/2020 0.560 0.565 0.545 0.560 6,575,2000.560
02/09/2020 0.570 0.570 0.555 0.565 5,984,4000.565
01/09/2020 0.575 0.575 0.560 0.570 5,278,6000.570
28/08/2020 0.575 0.585 0.560 0.580 9,020,3000.580
27/08/2020 0.545 0.575 0.540 0.570 8,941,1000.570
26/08/2020 0.540 0.545 0.535 0.540 3,232,1000.540
25/08/2020 0.550 0.550 0.540 0.540 4,550,3000.540
24/08/2020 0.545 0.550 0.540 0.545 4,384,1000.545
21/08/2020 0.550 0.550 0.540 0.545 3,246,9000.545
19/08/2020 0.550 0.550 0.545 0.545 6,002,1000.545
18/08/2020 0.555 0.555 0.540 0.550 5,408,7000.550
17/08/2020 0.575 0.575 0.545 0.550 3,444,6000.550
14/08/2020 0.590 0.590 0.560 0.570 4,948,7000.570
13/08/2020 0.580 0.600 0.570 0.585 17,058,8000.585
12/08/2020 0.540 0.570 0.525 0.570 10,992,0000.570
11/08/2020 0.535 0.540 0.530 0.535 2,245,3000.535
10/08/2020 0.530 0.540 0.525 0.535 5,271,2000.535
07/08/2020 0.530 0.535 0.525 0.525 4,372,0000.525
06/08/2020 0.525 0.535 0.525 0.535 7,735,7000.535
05/08/2020 0.515 0.525 0.515 0.520 6,175,7000.520
04/08/2020 0.525 0.525 0.510 0.520 6,642,2000.520
03/08/2020 0.535 0.535 0.520 0.525 7,026,7000.525
30/07/2020 0.535 0.540 0.530 0.535 5,572,4000.535
29/07/2020 0.555 0.555 0.535 0.535 17,149,8000.535
28/07/2020 0.560 0.565 0.550 0.550 5,823,3000.550
27/07/2020 0.560 0.565 0.550 0.560 6,487,1000.560
24/07/2020 0.565 0.565 0.555 0.560 5,598,3000.560
23/07/2020 0.570 0.570 0.560 0.565 3,903,4000.565
22/07/2020 0.565 0.570 0.560 0.570 5,638,5000.570
21/07/2020 0.560 0.565 0.555 0.565 4,679,0000.565
20/07/2020 0.570 0.570 0.555 0.560 9,044,6000.560
17/07/2020 0.575 0.580 0.570 0.570 7,406,6000.570
16/07/2020 0.575 0.580 0.575 0.575 4,198,9000.575
15/07/2020 0.585 0.585 0.575 0.575 4,582,2000.575
14/07/2020 0.590 0.590 0.580 0.580 5,584,2000.580
13/07/2020 0.580 0.595 0.580 0.590 8,754,6000.590
10/07/2020 0.610 0.615 0.605 0.610 21,884,9000.610
09/07/2020 0.615 0.625 0.610 0.610 13,555,7000.610
08/07/2020 0.610 0.620 0.610 0.615 9,860,0000.615
07/07/2020 0.620 0.620 0.605 0.610 13,262,5000.610
06/07/2020 0.625 0.625 0.610 0.615 24,806,5000.615
03/07/2020 0.625 0.630 0.615 0.620 11,172,0000.620
02/07/2020 0.635 0.645 0.615 0.620 11,409,9000.620
01/07/2020 0.630 0.650 0.630 0.635 5,710,2000.635

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation