CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 09, 2020 to Apr 02, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/03/2020 to 02/04/2020)		 0.480 0.590 0.480 0.575 52,208,8000.575
Previous 2 weeks
(06/03/2020 to 19/03/2020)		 0.760 0.760 0.460 0.470 104,789,4000.470
Previous 4 weeks
(07/02/2020 to 05/03/2020)		 0.800 0.805 0.745 0.760 46,942,7000.760
Daily Historical Data
02/04/2020 0.560 0.580 0.560 0.575 2,537,1000.575
01/04/2020 0.560 0.590 0.550 0.560 4,827,8000.560
31/03/2020 0.545 0.570 0.545 0.560 5,138,8000.560
30/03/2020 0.545 0.550 0.535 0.540 3,491,8000.540
27/03/2020 0.540 0.560 0.540 0.555 7,519,1000.555
26/03/2020 0.530 0.555 0.520 0.535 3,543,8000.535
25/03/2020 0.540 0.560 0.510 0.525 7,301,3000.525
24/03/2020 0.500 0.525 0.500 0.520 4,682,4000.520
23/03/2020 0.490 0.510 0.480 0.495 3,833,7000.495
20/03/2020 0.480 0.530 0.480 0.530 9,333,0000.530
19/03/2020 0.510 0.510 0.460 0.470 9,766,4000.470
18/03/2020 0.545 0.570 0.510 0.520 4,572,5000.520
17/03/2020 0.535 0.555 0.495 0.550 7,621,9000.550
16/03/2020 0.640 0.640 0.570 0.575 8,496,6000.575
13/03/2020 0.660 0.670 0.640 0.650 6,726,6000.650
12/03/2020 0.725 0.725 0.690 0.690 2,640,4000.690
11/03/2020 0.710 0.730 0.710 0.730 2,377,0000.730
10/03/2020 0.700 0.710 0.680 0.700 3,816,3000.700
09/03/2020 0.750 0.750 0.705 0.705 4,545,2000.705
06/03/2020 0.760 0.760 0.750 0.755 2,017,7000.755
05/03/2020 0.765 0.775 0.760 0.760 2,573,2000.760
04/03/2020 0.760 0.770 0.760 0.765 1,797,6000.765
03/03/2020 0.765 0.775 0.760 0.765 2,504,5000.765
02/03/2020 0.780 0.785 0.755 0.755 3,960,2000.755
28/02/2020 0.765 0.770 0.745 0.770 4,332,2000.770
27/02/2020 0.770 0.780 0.765 0.765 2,530,2000.765
26/02/2020 0.765 0.780 0.765 0.765 2,138,2000.765
25/02/2020 0.775 0.775 0.765 0.775 4,642,5000.775
24/02/2020 0.780 0.780 0.770 0.780 4,606,9000.780
21/02/2020 0.790 0.795 0.785 0.785 1,451,4000.785
20/02/2020 0.790 0.790 0.780 0.790 1,072,8000.790
19/02/2020 0.790 0.790 0.785 0.785 912,0000.785
18/02/2020 0.790 0.795 0.780 0.790 797,1000.790
17/02/2020 0.795 0.795 0.775 0.790 5,928,5000.790
14/02/2020 0.795 0.800 0.790 0.790 1,485,5000.790
13/02/2020 0.800 0.800 0.790 0.795 1,614,0000.795
12/02/2020 0.800 0.805 0.795 0.800 1,083,7000.800
11/02/2020 0.800 0.800 0.790 0.800 1,289,4000.800
10/02/2020 0.795 0.800 0.790 0.795 1,432,2000.795
07/02/2020 0.800 0.805 0.795 0.800 790,6000.800
06/02/2020 0.790 0.805 0.785 0.805 1,321,1000.805
05/02/2020 0.795 0.795 0.785 0.790 903,0000.790
04/02/2020 0.780 0.800 0.780 0.785 1,094,6000.785
03/02/2020 0.785 0.790 0.775 0.780 2,941,5000.780
31/01/2020 0.810 0.815 0.790 0.795 3,829,7000.795
30/01/2020 0.810 0.820 0.805 0.810 914,9000.810
29/01/2020 0.810 0.815 0.800 0.810 1,704,8000.810
28/01/2020 0.820 0.825 0.805 0.810 2,604,2000.810
24/01/2020 0.825 0.830 0.820 0.825 420,0000.825
23/01/2020 0.825 0.830 0.820 0.825 1,161,6000.825
22/01/2020 0.830 0.830 0.820 0.825 1,571,8000.825
21/01/2020 0.830 0.830 0.825 0.825 758,6000.825
20/01/2020 0.830 0.835 0.825 0.830 1,782,6000.830
17/01/2020 0.830 0.830 0.825 0.830 787,6000.830
16/01/2020 0.830 0.835 0.825 0.825 914,2000.825
15/01/2020 0.835 0.835 0.825 0.830 835,0000.830
14/01/2020 0.830 0.835 0.825 0.830 2,022,4000.830
13/01/2020 0.830 0.835 0.825 0.825 1,596,8000.825
10/01/2020 0.835 0.835 0.825 0.830 1,971,5000.830
09/01/2020 0.830 0.835 0.825 0.830 1,449,9000.830

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