CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 21, 2018 to Aug 14, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(01/08/2018 to 14/08/2018)		 1.120 1.130 1.070 1.080 91,956,6001.080
Previous 2 weeks
(18/07/2018 to 31/07/2018)		 1.130 1.170 1.070 1.120 252,171,3001.120
Previous 4 weeks
(20/06/2018 to 17/07/2018)		 1.180 1.210 1.080 1.120 133,864,7001.120
Daily Historical Data
14/08/2018 1.080 1.100 1.070 1.080 6,275,4001.080
13/08/2018 1.080 1.090 1.070 1.070 9,544,3001.070
10/08/2018 1.100 1.100 1.070 1.080 13,304,5001.080
09/08/2018 1.100 1.120 1.090 1.090 15,238,5001.090
08/08/2018 1.110 1.110 1.100 1.110 5,044,5001.110
07/08/2018 1.110 1.120 1.100 1.110 6,348,6001.110
06/08/2018 1.120 1.120 1.100 1.100 13,011,2001.100
03/08/2018 1.120 1.120 1.110 1.120 3,073,4001.120
02/08/2018 1.120 1.130 1.110 1.110 11,509,2001.110
01/08/2018 1.120 1.130 1.110 1.120 8,607,0001.120
31/07/2018 1.120 1.130 1.110 1.120 24,736,9001.120
30/07/2018 1.160 1.170 1.140 1.150 15,742,2001.150
27/07/2018 1.140 1.160 1.130 1.150 14,057,9001.150
26/07/2018 1.150 1.150 1.130 1.130 6,993,4001.130
25/07/2018 1.120 1.170 1.120 1.150 50,317,9001.150
24/07/2018 1.110 1.120 1.110 1.120 6,899,2001.120
23/07/2018 1.110 1.120 1.110 1.120 6,308,5001.120
20/07/2018 1.130 1.130 1.110 1.110 10,265,1001.110
19/07/2018 1.140 1.150 1.120 1.130 11,384,5001.130
18/07/2018 1.130 1.140 1.110 1.140 13,509,1001.140
17/07/2018 1.120 1.130 1.120 1.120 1,928,8001.120
16/07/2018 1.130 1.150 1.120 1.120 9,126,1001.120
13/07/2018 1.120 1.140 1.110 1.130 12,308,4001.130
12/07/2018 1.120 1.120 1.100 1.120 4,093,0001.120
11/07/2018 1.120 1.130 1.100 1.120 5,969,0001.120
10/07/2018 1.120 1.130 1.120 1.120 3,664,9001.120
09/07/2018 1.110 1.120 1.080 1.120 7,864,3001.120
06/07/2018 1.120 1.130 1.110 1.110 5,746,1001.110
05/07/2018 1.130 1.140 1.110 1.120 8,596,5001.120
04/07/2018 1.170 1.180 1.160 1.170 9,302,8001.170
03/07/2018 1.170 1.180 1.160 1.170 7,988,3001.170
02/07/2018 1.170 1.180 1.160 1.170 5,803,8001.170
29/06/2018 1.180 1.210 1.160 1.160 14,665,8001.160
28/06/2018 1.170 1.180 1.160 1.170 3,470,1001.170
27/06/2018 1.160 1.180 1.160 1.170 6,434,3001.170
26/06/2018 1.170 1.180 1.140 1.150 10,088,6001.150
25/06/2018 1.170 1.180 1.160 1.160 1,728,1001.160
22/06/2018 1.170 1.180 1.160 1.160 5,348,3001.160
21/06/2018 1.200 1.200 1.150 1.160 7,115,1001.160
20/06/2018 1.180 1.200 1.180 1.200 2,622,4001.200
19/06/2018 1.190 1.200 1.170 1.180 5,193,6001.180
18/06/2018 1.200 1.200 1.180 1.180 3,583,9001.180
14/06/2018 1.180 1.210 1.180 1.190 3,808,3001.190
13/06/2018 1.200 1.210 1.190 1.190 2,976,6001.190
12/06/2018 1.200 1.220 1.190 1.200 5,704,6001.200
11/06/2018 1.200 1.220 1.190 1.200 5,131,6001.200
08/06/2018 1.220 1.230 1.190 1.200 5,525,4001.200
07/06/2018 1.220 1.240 1.210 1.220 11,000,5001.220
06/06/2018 1.180 1.220 1.180 1.210 13,320,9001.210
05/06/2018 1.190 1.190 1.170 1.180 7,200,4001.180
04/06/2018 1.190 1.190 1.160 1.180 7,975,6001.180
01/06/2018 1.170 1.200 1.170 1.190 10,023,6001.190
31/05/2018 1.190 1.200 1.160 1.170 12,883,6001.170
30/05/2018 1.170 1.210 1.150 1.160 12,839,2001.160
28/05/2018 1.170 1.250 1.160 1.210 20,007,1001.210
25/05/2018 1.140 1.170 1.140 1.160 4,128,7001.160
24/05/2018 1.170 1.180 1.140 1.140 8,581,1001.140
23/05/2018 1.190 1.190 1.160 1.170 4,406,9001.170
22/05/2018 1.200 1.220 1.180 1.190 4,645,9001.190
21/05/2018 1.200 1.210 1.190 1.190 3,284,4001.190

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

Investor Relations