CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 24, 2019 to Oct 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2019 to 22/10/2019)		 0.830 0.890 0.820 0.885 38,803,0000.885
Previous 2 weeks
(25/09/2019 to 08/10/2019)		 0.845 0.890 0.820 0.825 51,388,4000.825
Previous 4 weeks
(23/08/2019 to 24/09/2019)		 0.845 0.875 0.820 0.850 21,381,0000.850
Daily Historical Data
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
17/09/2019 0.860 0.875 0.855 0.855 1,722,0000.855
13/09/2019 0.855 0.860 0.850 0.855 777,8000.855
12/09/2019 0.850 0.860 0.845 0.850 562,2000.850
11/09/2019 0.850 0.855 0.845 0.850 813,0000.850
10/09/2019 0.845 0.855 0.845 0.850 741,2000.850
06/09/2019 0.850 0.850 0.840 0.840 748,1000.840
05/09/2019 0.850 0.860 0.845 0.850 660,6000.850
04/09/2019 0.850 0.855 0.845 0.850 1,058,5000.850
03/09/2019 0.850 0.865 0.845 0.850 1,657,7000.850
30/08/2019 0.835 0.850 0.830 0.850 1,226,4000.850
29/08/2019 0.825 0.830 0.820 0.830 788,4000.830
28/08/2019 0.830 0.830 0.820 0.820 1,111,7000.820
27/08/2019 0.830 0.840 0.825 0.825 1,072,1000.825
26/08/2019 0.825 0.835 0.825 0.830 843,1000.830
23/08/2019 0.845 0.845 0.825 0.830 3,201,0000.830
22/08/2019 0.840 0.850 0.835 0.845 1,386,3000.845
21/08/2019 0.830 0.855 0.830 0.840 1,784,9000.840
20/08/2019 0.830 0.835 0.825 0.825 2,677,1000.825
19/08/2019 0.835 0.840 0.825 0.825 3,262,8000.825
16/08/2019 0.830 0.835 0.825 0.830 3,127,3000.830
15/08/2019 0.830 0.835 0.825 0.825 2,798,3000.825
14/08/2019 0.850 0.855 0.840 0.840 1,669,6000.840
13/08/2019 0.860 0.865 0.840 0.840 3,116,8000.840
09/08/2019 0.860 0.875 0.855 0.860 1,664,2000.860
08/08/2019 0.855 0.865 0.850 0.860 1,636,7000.860
07/08/2019 0.855 0.860 0.845 0.855 2,271,5000.855
06/08/2019 0.850 0.860 0.840 0.850 2,959,4000.850
05/08/2019 0.870 0.875 0.855 0.855 3,111,6000.855
02/08/2019 0.880 0.880 0.865 0.870 2,342,2000.870
01/08/2019 0.870 0.885 0.865 0.870 1,344,6000.870
31/07/2019 0.880 0.880 0.865 0.870 2,858,8000.870
29/07/2019 0.890 0.895 0.875 0.880 4,160,4000.880
26/07/2019 0.895 0.900 0.885 0.890 5,749,5000.890
25/07/2019 0.890 0.900 0.890 0.895 3,902,2000.895
24/07/2019 0.895 0.905 0.890 0.895 1,643,7000.895

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