End of Day Price

MBSB (1171)

Stock Information

Historical
Price

Filter Dates:
From / / To / /

Historical price from Nov 04, 2022 to Feb 07, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(19/01/2023 to 07/02/2023)		 0.605 0.615 0.600 0.605 43,071,0000.605
Previous 2 weeks
(05/01/2023 to 18/01/2023)		 0.605 0.615 0.600 0.605 66,778,2000.605
Previous 4 weeks
(06/12/2022 to 04/01/2023)		 0.595 0.635 0.595 0.610 66,084,6000.610
Daily Historical Data
07/02/2023 0.605 0.610 0.600 0.605 3,455,4000.605
03/02/2023 0.605 0.610 0.600 0.605 4,440,4000.605
02/02/2023 0.610 0.610 0.600 0.600 7,831,0000.600
31/01/2023 0.605 0.610 0.600 0.605 6,509,6000.605
30/01/2023 0.610 0.615 0.605 0.605 7,529,4000.605
27/01/2023 0.610 0.610 0.600 0.605 4,068,1000.605
26/01/2023 0.610 0.610 0.600 0.610 2,323,3000.610
25/01/2023 0.605 0.610 0.600 0.610 3,059,1000.610
20/01/2023 0.600 0.605 0.600 0.600 1,516,7000.600
19/01/2023 0.605 0.605 0.600 0.600 2,338,0000.600
18/01/2023 0.610 0.610 0.600 0.605 2,445,2000.605
17/01/2023 0.610 0.610 0.605 0.610 3,726,5000.610
16/01/2023 0.610 0.610 0.605 0.605 1,348,1000.605
13/01/2023 0.615 0.615 0.605 0.610 2,013,1000.610
12/01/2023 0.610 0.615 0.605 0.610 1,961,6000.610
11/01/2023 0.610 0.615 0.605 0.610 2,041,9000.610
10/01/2023 0.605 0.610 0.600 0.605 2,247,1000.605
09/01/2023 0.615 0.615 0.605 0.610 1,096,8000.610
06/01/2023 0.605 0.610 0.600 0.605 3,650,7000.605
05/01/2023 0.605 0.615 0.605 0.610 3,176,2000.610
04/01/2023 0.615 0.615 0.605 0.610 2,782,2000.610
03/01/2023 0.620 0.620 0.610 0.615 3,907,1000.615
30/12/2022 0.615 0.635 0.615 0.615 12,609,6000.615
29/12/2022 0.610 0.620 0.610 0.620 2,569,7000.620
28/12/2022 0.610 0.615 0.605 0.610 1,394,5000.610
27/12/2022 0.615 0.620 0.610 0.610 2,068,3000.610
23/12/2022 0.615 0.620 0.615 0.620 903,7000.620
22/12/2022 0.615 0.620 0.610 0.620 2,418,7000.620
21/12/2022 0.620 0.620 0.610 0.615 4,142,7000.615
20/12/2022 0.620 0.620 0.610 0.620 932,6000.620
19/12/2022 0.615 0.620 0.610 0.620 2,986,7000.620
16/12/2022 0.615 0.615 0.610 0.610 1,813,2000.610
15/12/2022 0.620 0.625 0.615 0.615 3,389,2000.615
14/12/2022 0.620 0.620 0.615 0.615 1,282,2000.615
13/12/2022 0.620 0.620 0.615 0.620 2,190,0000.620
12/12/2022 0.620 0.620 0.610 0.620 3,921,0000.620
09/12/2022 0.615 0.620 0.615 0.620 1,973,6000.620
08/12/2022 0.610 0.620 0.605 0.615 7,171,6000.615
07/12/2022 0.600 0.610 0.595 0.605 5,362,3000.605
06/12/2022 0.595 0.600 0.595 0.595 2,265,7000.595
05/12/2022 0.600 0.605 0.595 0.595 2,832,9000.595
02/12/2022 0.600 0.605 0.600 0.600 2,246,5000.600
01/12/2022 0.600 0.605 0.595 0.600 3,503,1000.600
30/11/2022 0.595 0.600 0.590 0.595 3,074,1000.595
29/11/2022 0.595 0.600 0.590 0.595 3,918,7000.595
25/11/2022 0.600 0.600 0.590 0.595 4,646,9000.595
24/11/2022 0.590 0.610 0.590 0.600 8,639,8000.600
23/11/2022 0.585 0.590 0.585 0.585 1,091,7000.585
22/11/2022 0.585 0.590 0.580 0.585 1,896,1000.585
21/11/2022 0.585 0.585 0.575 0.585 2,005,6000.585
17/11/2022 0.585 0.585 0.580 0.585 1,406,4000.585
16/11/2022 0.585 0.590 0.580 0.585 772,1000.585
15/11/2022 0.585 0.590 0.580 0.585 873,5000.585
14/11/2022 0.590 0.590 0.580 0.585 1,413,4000.585
11/11/2022 0.585 0.595 0.585 0.585 1,968,9000.585
10/11/2022 0.580 0.585 0.580 0.585 688,6000.585
09/11/2022 0.585 0.590 0.580 0.580 1,070,7000.580
08/11/2022 0.580 0.585 0.580 0.580 650,9000.580
07/11/2022 0.580 0.585 0.580 0.580 948,9000.580
04/11/2022 0.575 0.585 0.575 0.580 2,345,5000.580

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include