End of Day Price

MBSB (1171)

Filter Dates:
From / / To / /

Historical price from Jul 08, 2022 to Oct 04, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/09/2022 to 04/10/2022)
0.605 0.610 0.565 0.580 22,652,2000.580
Previous 2 weeks
(06/09/2022 to 20/09/2022)
0.585 0.610 0.565 0.605 45,178,5000.605
Previous 4 weeks
(08/08/2022 to 05/09/2022)
0.580 0.605 0.570 0.585 45,739,2000.585
Daily Historical Data
04/10/2022 0.575 0.580 0.575 0.580 1,103,7000.580
03/10/2022 0.570 0.575 0.565 0.575 3,680,0000.575
30/09/2022 0.575 0.580 0.575 0.575 3,096,5000.575
29/09/2022 0.590 0.590 0.575 0.575 2,801,3000.575
28/09/2022 0.590 0.595 0.580 0.590 2,133,9000.590
27/09/2022 0.590 0.595 0.585 0.590 1,854,7000.590
26/09/2022 0.600 0.600 0.585 0.590 2,671,6000.590
23/09/2022 0.605 0.610 0.600 0.600 2,871,1000.600
22/09/2022 0.605 0.605 0.600 0.600 932,8000.600
21/09/2022 0.605 0.605 0.600 0.605 1,506,6000.605
20/09/2022 0.600 0.605 0.600 0.605 1,574,1000.605
19/09/2022 0.605 0.605 0.595 0.595 1,555,1000.595
15/09/2022 0.610 0.610 0.600 0.605 1,628,9000.605
14/09/2022 0.600 0.605 0.590 0.605 2,540,8000.605
13/09/2022 0.605 0.610 0.605 0.605 2,260,4000.605
12/09/2022 0.600 0.610 0.600 0.605 3,860,9000.605
09/09/2022 0.595 0.600 0.590 0.600 637,0000.600
08/09/2022 0.595 0.600 0.590 0.595 4,513,9000.595
07/09/2022 0.590 0.595 0.590 0.590 1,580,8000.590
06/09/2022 0.585 0.595 0.585 0.590 2,374,4000.590
05/09/2022 0.585 0.590 0.580 0.585 1,646,9000.585
02/09/2022 0.575 0.585 0.575 0.580 1,727,5000.580
01/09/2022 0.580 0.590 0.575 0.575 2,300,3000.575
30/08/2022 0.580 0.585 0.580 0.580 821,4000.580
29/08/2022 0.575 0.585 0.570 0.580 4,032,9000.580
26/08/2022 0.590 0.590 0.575 0.580 3,632,9000.580
25/08/2022 0.580 0.595 0.580 0.590 2,636,7000.590
24/08/2022 0.590 0.590 0.580 0.580 2,354,0000.580
23/08/2022 0.590 0.590 0.580 0.590 3,436,8000.590
22/08/2022 0.590 0.600 0.590 0.590 1,666,1000.590
19/08/2022 0.595 0.600 0.590 0.595 780,1000.595
18/08/2022 0.600 0.600 0.590 0.595 866,4000.595
17/08/2022 0.595 0.600 0.590 0.600 939,7000.600
16/08/2022 0.590 0.600 0.590 0.595 1,318,6000.595
15/08/2022 0.600 0.605 0.590 0.590 3,449,8000.590
12/08/2022 0.590 0.605 0.585 0.600 6,023,0000.600
11/08/2022 0.585 0.590 0.585 0.590 1,733,5000.590
10/08/2022 0.585 0.585 0.575 0.585 1,536,2000.585
09/08/2022 0.585 0.590 0.580 0.585 2,150,6000.585
08/08/2022 0.580 0.590 0.580 0.585 2,685,8000.585
05/08/2022 0.580 0.585 0.575 0.580 1,674,4000.580
04/08/2022 0.580 0.585 0.580 0.580 940,2000.580
03/08/2022 0.575 0.580 0.575 0.580 2,238,2000.580
02/08/2022 0.585 0.585 0.575 0.580 1,654,2000.580
01/08/2022 0.580 0.590 0.580 0.585 1,738,6000.585
29/07/2022 0.585 0.590 0.575 0.580 2,876,1000.580
28/07/2022 0.580 0.590 0.580 0.585 3,050,0000.585
27/07/2022 0.580 0.580 0.575 0.575 932,7000.575
26/07/2022 0.575 0.580 0.570 0.575 1,377,3000.575
25/07/2022 0.580 0.580 0.570 0.575 2,603,9000.575
22/07/2022 0.575 0.580 0.575 0.580 2,207,4000.580
21/07/2022 0.565 0.575 0.565 0.570 1,794,4000.570
20/07/2022 0.560 0.565 0.560 0.565 694,8000.565
19/07/2022 0.555 0.560 0.555 0.555 831,0000.555
18/07/2022 0.555 0.560 0.550 0.555 1,391,0000.555
15/07/2022 0.555 0.555 0.550 0.550 1,262,1000.550
14/07/2022 0.555 0.555 0.550 0.555 1,511,3000.555
13/07/2022 0.560 0.560 0.550 0.555 6,075,0000.555
12/07/2022 0.580 0.580 0.555 0.555 6,619,2000.555
08/07/2022 0.580 0.580 0.575 0.575 1,777,1000.575

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