MBSB Berhad

Historical price from Aug 18, 2025 to Nov 14, 2025
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (03/11/2025 to 14/11/2025)	0.725	0.745	0.710	0.725	29,551,500	0.725
Previous 2 weeks (17/10/2025 to 31/10/2025)	0.740	0.745	0.710	0.725	60,131,800	0.725
Previous 4 weeks (19/09/2025 to 16/10/2025)	0.735	0.765	0.720	0.740	131,975,600	0.740
Daily Historical Data
14/11/2025	0.730	0.730	0.725	0.725	1,114,100	0.725
13/11/2025	0.725	0.735	0.725	0.730	1,664,500	0.730
12/11/2025	0.730	0.735	0.725	0.725	2,535,700	0.725
11/11/2025	0.735	0.740	0.725	0.730	3,973,300	0.730
10/11/2025	0.730	0.740	0.730	0.730	2,440,000	0.730
07/11/2025	0.735	0.740	0.725	0.730	2,709,500	0.730
06/11/2025	0.725	0.745	0.720	0.735	4,890,300	0.735
05/11/2025	0.720	0.725	0.715	0.725	2,324,800	0.725
04/11/2025	0.725	0.730	0.710	0.720	6,029,000	0.720
03/11/2025	0.725	0.730	0.720	0.730	1,870,300	0.730
31/10/2025	0.720	0.725	0.715	0.725	3,064,500	0.725
30/10/2025	0.725	0.725	0.715	0.720	3,605,500	0.720
29/10/2025	0.725	0.730	0.720	0.725	4,488,400	0.725
28/10/2025	0.735	0.735	0.725	0.725	3,706,500	0.725
27/10/2025	0.735	0.745	0.730	0.735	3,142,300	0.735
24/10/2025	0.730	0.740	0.730	0.730	2,105,200	0.730
23/10/2025	0.730	0.735	0.725	0.730	1,549,700	0.730
22/10/2025	0.730	0.735	0.725	0.735	2,276,600	0.735
21/10/2025	0.735	0.740	0.730	0.730	1,705,200	0.730
17/10/2025	0.740	0.740	0.725	0.730	4,936,400	0.730
16/10/2025	0.745	0.745	0.735	0.740	5,228,500	0.740
15/10/2025	0.725	0.745	0.725	0.745	9,627,600	0.745
14/10/2025	0.735	0.745	0.720	0.725	7,869,600	0.725
13/10/2025	0.730	0.740	0.725	0.735	5,648,700	0.735
10/10/2025	0.750	0.750	0.735	0.740	7,463,000	0.740
09/10/2025	0.750	0.755	0.745	0.745	2,998,300	0.745
08/10/2025	0.750	0.750	0.745	0.745	1,703,500	0.745
07/10/2025	0.755	0.755	0.740	0.750	8,351,100	0.750
06/10/2025	0.760	0.765	0.750	0.755	4,084,900	0.755
03/10/2025	0.760	0.765	0.755	0.755	4,871,100	0.755
02/10/2025	0.750	0.760	0.750	0.755	7,805,100	0.755
01/10/2025	0.740	0.750	0.740	0.745	5,103,400	0.745
30/09/2025	0.750	0.755	0.735	0.735	7,414,500	0.735
29/09/2025	0.750	0.755	0.740	0.750	7,132,200	0.750
26/09/2025	0.745	0.750	0.740	0.750	5,188,000	0.750
25/09/2025	0.750	0.755	0.740	0.745	5,082,500	0.745
24/09/2025	0.730	0.755	0.725	0.750	19,455,100	0.750
23/09/2025	0.730	0.735	0.725	0.730	4,635,100	0.730
22/09/2025	0.735	0.740	0.725	0.730	4,113,000	0.730
19/09/2025	0.735	0.740	0.725	0.735	8,200,400	0.735
18/09/2025	0.720	0.740	0.715	0.735	12,394,700	0.735
17/09/2025	0.700	0.720	0.700	0.720	12,814,700	0.720
12/09/2025	0.695	0.700	0.695	0.700	1,690,200	0.700
11/09/2025	0.695	0.695	0.685	0.695	1,876,200	0.695
10/09/2025	0.695	0.700	0.690	0.690	2,650,200	0.690
09/09/2025	0.710	0.715	0.710	0.710	4,076,100	0.710
08/09/2025	0.710	0.715	0.710	0.715	2,771,100	0.715
04/09/2025	0.710	0.715	0.705	0.710	2,884,300	0.710
03/09/2025	0.710	0.710	0.705	0.705	700,100	0.705
02/09/2025	0.700	0.710	0.700	0.705	2,798,000	0.705
29/08/2025	0.705	0.710	0.700	0.700	3,816,100	0.700
28/08/2025	0.710	0.715	0.705	0.705	3,160,700	0.705
27/08/2025	0.695	0.710	0.690	0.705	8,465,500	0.705
26/08/2025	0.695	0.695	0.685	0.685	3,550,300	0.685
25/08/2025	0.695	0.700	0.690	0.690	1,291,200	0.690
22/08/2025	0.695	0.700	0.690	0.695	459,900	0.695
21/08/2025	0.695	0.700	0.690	0.695	1,711,300	0.695
20/08/2025	0.695	0.700	0.690	0.695	3,167,600	0.695
19/08/2025	0.690	0.695	0.690	0.695	1,166,100	0.695
18/08/2025	0.695	0.700	0.690	0.695	1,823,600	0.695

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

End of Day Price

MBSB (1171)

Historical Price

IR Contact

Email Alerts

Sustainability Contact