CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 19, 2021 to Apr 15, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(02/04/2021 to 15/04/2021)		 0.670 0.675 0.640 0.640 82,723,2000.640
Previous 2 weeks
(19/03/2021 to 01/04/2021)		 0.685 0.685 0.640 0.670 175,795,5000.670
Previous 4 weeks
(19/02/2021 to 18/03/2021)		 0.655 0.725 0.640 0.680 522,470,5000.680
Daily Historical Data
15/04/2021 0.655 0.655 0.640 0.640 16,728,3000.640
14/04/2021 0.655 0.660 0.650 0.655 8,858,7000.655
13/04/2021 0.665 0.665 0.655 0.655 7,566,4000.655
12/04/2021 0.660 0.665 0.660 0.665 8,465,0000.665
09/04/2021 0.660 0.665 0.655 0.665 4,109,3000.665
08/04/2021 0.665 0.665 0.655 0.660 10,985,6000.660
07/04/2021 0.665 0.670 0.660 0.660 7,911,3000.660
06/04/2021 0.665 0.670 0.660 0.665 4,240,4000.665
05/04/2021 0.665 0.675 0.660 0.665 9,034,6000.665
02/04/2021 0.670 0.675 0.665 0.665 4,823,6000.665
01/04/2021 0.660 0.670 0.660 0.670 7,028,9000.670
31/03/2021 0.675 0.675 0.655 0.660 16,307,1000.660
30/03/2021 0.680 0.685 0.665 0.675 8,234,7000.675
29/03/2021 0.680 0.685 0.670 0.675 6,436,5000.675
26/03/2021 0.675 0.680 0.670 0.675 7,461,1000.675
25/03/2021 0.670 0.680 0.665 0.670 8,568,7000.670
24/03/2021 0.660 0.670 0.660 0.665 6,998,4000.665
23/03/2021 0.670 0.675 0.660 0.660 12,878,6000.660
22/03/2021 0.680 0.685 0.670 0.670 11,510,7000.670
19/03/2021 0.685 0.685 0.675 0.680 7,647,6000.680
18/03/2021 0.680 0.695 0.680 0.680 11,126,2000.680
17/03/2021 0.685 0.690 0.675 0.675 6,385,8000.675
16/03/2021 0.690 0.690 0.680 0.680 8,934,8000.680
15/03/2021 0.680 0.690 0.675 0.685 23,360,7000.685
12/03/2021 0.690 0.695 0.670 0.675 20,963,4000.675
11/03/2021 0.700 0.700 0.680 0.690 23,260,8000.690
10/03/2021 0.695 0.705 0.695 0.695 17,857,5000.695
09/03/2021 0.710 0.710 0.685 0.700 29,337,6000.700
08/03/2021 0.700 0.725 0.700 0.710 81,047,9000.710
05/03/2021 0.680 0.695 0.670 0.695 51,979,5000.695
04/03/2021 0.665 0.690 0.660 0.680 44,294,5000.680
03/03/2021 0.670 0.675 0.655 0.665 18,467,8000.665
02/03/2021 0.675 0.685 0.665 0.665 22,955,6000.665
01/03/2021 0.670 0.685 0.660 0.675 24,701,9000.675
26/02/2021 0.660 0.675 0.645 0.675 44,938,4000.675
25/02/2021 0.685 0.690 0.665 0.680 22,341,2000.680
24/02/2021 0.660 0.690 0.660 0.675 41,611,2000.675
23/02/2021 0.665 0.670 0.655 0.660 10,278,6000.660
22/02/2021 0.660 0.675 0.650 0.655 12,127,1000.655
19/02/2021 0.655 0.655 0.640 0.655 6,500,0000.655
18/02/2021 0.665 0.670 0.650 0.660 11,866,1000.660
17/02/2021 0.670 0.670 0.660 0.665 7,611,0000.665
16/02/2021 0.665 0.675 0.660 0.670 11,012,6000.670
15/02/2021 0.670 0.680 0.655 0.665 21,742,2000.665
11/02/2021 0.655 0.670 0.650 0.665 23,788,0000.665
10/02/2021 0.635 0.650 0.630 0.650 32,639,9000.650
09/02/2021 0.620 0.635 0.615 0.630 22,885,3000.630
08/02/2021 0.610 0.625 0.610 0.615 11,740,5000.615
05/02/2021 0.610 0.615 0.605 0.610 4,209,5000.610
04/02/2021 0.615 0.615 0.605 0.610 8,497,0000.610
03/02/2021 0.610 0.615 0.600 0.610 14,947,9000.610
02/02/2021 0.600 0.610 0.595 0.600 8,910,5000.600
29/01/2021 0.600 0.605 0.590 0.595 6,381,4000.595
27/01/2021 0.595 0.605 0.595 0.600 4,796,7000.600
26/01/2021 0.600 0.610 0.590 0.595 9,922,9000.595
25/01/2021 0.610 0.610 0.590 0.590 15,741,8000.590
22/01/2021 0.605 0.615 0.605 0.615 3,388,6000.615
21/01/2021 0.635 0.635 0.605 0.605 15,425,3000.605
20/01/2021 0.615 0.640 0.615 0.630 15,288,3000.630
19/01/2021 0.610 0.620 0.610 0.610 5,159,2000.610

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