End of Day Price

MBSB (1171)

Filter Dates:
From / / To / /

Historical price from Feb 28, 2022 to May 27, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/05/2022 to 27/05/2022)
0.630 0.650 0.605 0.605 61,329,1000.605
Previous 2 weeks
(26/04/2022 to 12/05/2022)
0.640 0.650 0.605 0.625 142,691,1000.625
Previous 4 weeks
(28/03/2022 to 25/04/2022)
0.600 0.680 0.590 0.635 344,365,5000.635
Daily Historical Data
27/05/2022 0.620 0.625 0.605 0.605 11,490,0000.605
26/05/2022 0.620 0.630 0.620 0.625 5,384,0000.625
25/05/2022 0.630 0.635 0.620 0.620 6,478,8000.620
24/05/2022 0.640 0.640 0.625 0.630 6,685,0000.630
23/05/2022 0.645 0.650 0.635 0.635 2,523,5000.635
20/05/2022 0.635 0.645 0.630 0.645 8,390,5000.645
19/05/2022 0.630 0.635 0.625 0.630 5,764,9000.630
18/05/2022 0.635 0.640 0.630 0.640 9,080,7000.640
17/05/2022 0.635 0.640 0.630 0.635 1,886,7000.635
13/05/2022 0.630 0.635 0.625 0.635 3,645,0000.635
12/05/2022 0.635 0.645 0.620 0.625 6,530,7000.625
11/05/2022 0.620 0.640 0.620 0.640 10,587,5000.640
10/05/2022 0.610 0.625 0.605 0.620 6,225,9000.620
09/05/2022 0.630 0.630 0.615 0.615 11,073,9000.615
06/05/2022 0.635 0.640 0.625 0.635 12,443,1000.635
05/05/2022 0.645 0.650 0.625 0.640 11,840,6000.640
29/04/2022 0.645 0.645 0.635 0.640 2,948,6000.640
28/04/2022 0.635 0.645 0.635 0.640 5,564,8000.640
27/04/2022 0.625 0.635 0.625 0.635 9,034,4000.635
26/04/2022 0.640 0.645 0.630 0.630 5,112,5000.630
25/04/2022 0.645 0.650 0.630 0.635 14,138,1000.635
22/04/2022 0.640 0.660 0.635 0.650 29,713,4000.650
21/04/2022 0.635 0.640 0.625 0.640 3,609,4000.640
20/04/2022 0.635 0.645 0.625 0.630 11,370,0000.630
18/04/2022 0.640 0.640 0.625 0.630 6,021,7000.630
15/04/2022 0.645 0.645 0.635 0.640 3,098,2000.640
14/04/2022 0.630 0.645 0.625 0.645 6,788,3000.645
13/04/2022 0.630 0.640 0.625 0.630 5,905,5000.630
12/04/2022 0.625 0.640 0.620 0.630 15,842,8000.630
11/04/2022 0.650 0.655 0.620 0.625 25,610,0000.625
08/04/2022 0.655 0.660 0.640 0.650 20,107,0000.650
07/04/2022 0.640 0.680 0.635 0.655 117,490,5000.655
06/04/2022 0.605 0.650 0.600 0.640 53,424,7000.640
05/04/2022 0.610 0.610 0.600 0.600 4,635,5000.600
04/04/2022 0.615 0.615 0.605 0.605 4,273,6000.605
01/04/2022 0.600 0.615 0.600 0.610 6,589,8000.610
31/03/2022 0.600 0.605 0.595 0.600 4,343,6000.600
30/03/2022 0.595 0.605 0.590 0.595 7,582,6000.595
29/03/2022 0.595 0.595 0.590 0.590 1,159,2000.590
28/03/2022 0.600 0.600 0.590 0.595 2,661,6000.595
25/03/2022 0.590 0.600 0.590 0.595 6,133,8000.595
24/03/2022 0.585 0.590 0.580 0.590 5,129,0000.590
23/03/2022 0.590 0.595 0.585 0.590 4,043,2000.590
22/03/2022 0.600 0.600 0.585 0.590 4,134,5000.590
21/03/2022 0.600 0.600 0.585 0.600 4,494,4000.600
18/03/2022 0.595 0.595 0.585 0.595 4,810,9000.595
17/03/2022 0.590 0.595 0.590 0.595 4,192,4000.595
16/03/2022 0.580 0.585 0.575 0.585 2,953,5000.585
15/03/2022 0.575 0.585 0.570 0.570 3,806,5000.570
14/03/2022 0.580 0.580 0.575 0.575 2,255,5000.575
11/03/2022 0.585 0.585 0.570 0.580 2,443,6000.580
10/03/2022 0.570 0.590 0.570 0.585 3,477,8000.585
09/03/2022 0.555 0.570 0.555 0.570 4,820,2000.570
08/03/2022 0.545 0.560 0.540 0.550 8,371,9000.550
07/03/2022 0.570 0.570 0.550 0.550 9,557,1000.550
04/03/2022 0.580 0.585 0.570 0.570 7,760,3000.570
03/03/2022 0.580 0.590 0.575 0.580 6,296,6000.580
02/03/2022 0.590 0.595 0.580 0.580 4,676,1000.580
01/03/2022 0.585 0.590 0.580 0.590 5,184,8000.590
28/02/2022 0.595 0.605 0.580 0.580 9,570,7000.580

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