CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2019 to Dec 11, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/11/2019 to 11/12/2019)		 0.845 0.850 0.830 0.840 11,609,2000.840
Previous 2 weeks
(14/11/2019 to 27/11/2019)		 0.855 0.890 0.830 0.845 29,949,3000.845
Previous 4 weeks
(16/10/2019 to 13/11/2019)		 0.830 0.900 0.830 0.855 45,296,2000.855
Daily Historical Data
11/12/2019 0.845 0.845 0.840 0.840 833,7000.840
10/12/2019 0.845 0.845 0.835 0.845 735,5000.845
09/12/2019 0.840 0.850 0.835 0.845 1,172,9000.845
06/12/2019 0.840 0.845 0.835 0.835 825,0000.835
05/12/2019 0.835 0.840 0.830 0.840 1,308,1000.840
04/12/2019 0.840 0.840 0.830 0.840 1,234,2000.840
03/12/2019 0.840 0.840 0.830 0.835 1,203,8000.835
02/12/2019 0.840 0.845 0.835 0.835 623,4000.835
29/11/2019 0.845 0.845 0.835 0.840 1,582,2000.840
28/11/2019 0.845 0.845 0.835 0.845 2,090,4000.845
27/11/2019 0.840 0.850 0.840 0.845 1,720,3000.845
26/11/2019 0.860 0.860 0.840 0.840 2,847,3000.840
25/11/2019 0.860 0.870 0.855 0.860 1,882,9000.860
22/11/2019 0.875 0.880 0.855 0.865 2,616,9000.865
21/11/2019 0.875 0.890 0.865 0.875 4,995,2000.875
20/11/2019 0.860 0.860 0.850 0.850 849,0000.850
19/11/2019 0.855 0.860 0.850 0.850 1,347,6000.850
18/11/2019 0.860 0.860 0.850 0.855 991,0000.855
15/11/2019 0.855 0.860 0.855 0.860 441,3000.860
14/11/2019 0.855 0.870 0.855 0.855 648,6000.855
13/11/2019 0.860 0.860 0.850 0.855 956,0000.855
12/11/2019 0.860 0.860 0.850 0.860 1,893,0000.860
11/11/2019 0.865 0.865 0.860 0.860 980,7000.860
08/11/2019 0.870 0.880 0.865 0.865 2,029,8000.865
07/11/2019 0.865 0.875 0.865 0.870 901,1000.870
06/11/2019 0.870 0.875 0.865 0.865 1,066,0000.865
05/11/2019 0.880 0.880 0.865 0.865 2,697,0000.865
04/11/2019 0.875 0.880 0.870 0.880 1,033,0000.880
01/11/2019 0.875 0.880 0.870 0.870 754,6000.870
31/10/2019 0.870 0.890 0.865 0.875 2,529,3000.875
30/10/2019 0.880 0.885 0.870 0.870 1,533,8000.870
29/10/2019 0.875 0.880 0.870 0.870 839,9000.870
25/10/2019 0.880 0.880 0.865 0.875 1,132,7000.875
24/10/2019 0.890 0.890 0.865 0.880 1,683,1000.880
23/10/2019 0.890 0.900 0.880 0.890 1,598,7000.890
22/10/2019 0.865 0.890 0.865 0.885 2,360,0000.885
21/10/2019 0.870 0.875 0.865 0.865 866,9000.865
18/10/2019 0.840 0.890 0.840 0.890 16,497,5000.890
17/10/2019 0.830 0.840 0.830 0.840 1,830,7000.840
16/10/2019 0.830 0.840 0.830 0.830 2,112,4000.830
15/10/2019 0.840 0.840 0.825 0.835 3,073,5000.835
14/10/2019 0.835 0.840 0.820 0.840 5,748,6000.840
11/10/2019 0.830 0.840 0.825 0.830 1,513,0000.830
10/10/2019 0.825 0.835 0.820 0.830 2,821,4000.830
09/10/2019 0.830 0.835 0.820 0.820 1,979,0000.820
08/10/2019 0.825 0.835 0.820 0.825 1,202,2000.825
07/10/2019 0.825 0.840 0.820 0.825 746,1000.825
04/10/2019 0.820 0.830 0.820 0.825 1,143,6000.825
03/10/2019 0.825 0.830 0.820 0.820 1,173,4000.820
02/10/2019 0.830 0.840 0.820 0.825 1,384,5000.825
01/10/2019 0.835 0.840 0.825 0.825 1,264,9000.825
30/09/2019 0.845 0.845 0.825 0.835 2,808,5000.835
27/09/2019 0.855 0.855 0.845 0.845 990,5000.845
26/09/2019 0.850 0.855 0.845 0.855 961,7000.855
25/09/2019 0.845 0.855 0.845 0.845 910,0000.845
24/09/2019 0.845 0.855 0.845 0.850 677,5000.850
23/09/2019 0.850 0.855 0.845 0.845 586,6000.845
20/09/2019 0.850 0.855 0.845 0.850 2,007,5000.850
19/09/2019 0.850 0.860 0.850 0.850 400,1000.850
18/09/2019 0.860 0.865 0.850 0.850 725,5000.850

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