CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 23, 2018 to Feb 22, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/02/2019 to 22/02/2019)		 1.010 1.080 1.000 1.040 30,327,2001.040
Previous 2 weeks
(23/01/2019 to 08/02/2019)		 1.010 1.080 0.975 1.010 44,584,8001.010
Previous 4 weeks
(21/12/2018 to 22/01/2019)		 0.925 1.020 0.915 1.000 49,081,8001.000
Daily Historical Data
22/02/2019 1.060 1.060 1.040 1.040 3,170,3001.040
21/02/2019 1.070 1.080 1.050 1.060 2,125,4001.060
20/02/2019 1.050 1.070 1.050 1.070 7,603,1001.070
19/02/2019 1.030 1.060 1.020 1.040 6,366,8001.040
18/02/2019 1.030 1.040 1.020 1.030 1,413,6001.030
15/02/2019 1.020 1.030 1.020 1.020 732,5001.020
14/02/2019 1.030 1.040 1.020 1.020 1,124,5001.020
13/02/2019 1.010 1.040 1.000 1.030 5,013,0001.030
12/02/2019 1.010 1.020 1.000 1.000 1,271,5001.000
11/02/2019 1.010 1.020 1.000 1.000 1,506,5001.000
08/02/2019 1.010 1.020 1.000 1.010 1,117,6001.010
07/02/2019 0.990 1.020 0.990 1.020 1,778,8001.020
04/02/2019 0.995 0.995 0.985 0.985 531,7000.985
31/01/2019 1.000 1.010 0.990 0.995 1,402,8000.995
30/01/2019 1.000 1.000 0.985 0.995 793,8000.995
29/01/2019 0.990 1.000 0.985 0.995 1,345,0000.995
28/01/2019 1.000 1.010 0.995 0.995 1,595,5000.995
25/01/2019 0.980 1.010 0.980 1.010 2,617,2001.010
24/01/2019 0.985 0.995 0.975 0.985 1,777,4000.985
23/01/2019 1.010 1.010 0.985 0.985 1,297,8000.985
22/01/2019 1.000 1.010 0.990 1.000 2,280,3001.000
18/01/2019 1.000 1.010 0.995 1.000 3,133,7001.000
17/01/2019 0.990 1.020 0.985 0.995 8,681,2000.995
16/01/2019 0.990 1.000 0.975 0.985 6,618,7000.985
15/01/2019 0.965 0.985 0.965 0.985 2,350,7000.985
14/01/2019 0.970 0.990 0.965 0.965 2,992,4000.965
11/01/2019 0.950 0.980 0.950 0.970 2,988,7000.970
10/01/2019 0.970 0.975 0.950 0.950 2,075,5000.950
09/01/2019 0.955 0.975 0.955 0.960 2,340,7000.960
08/01/2019 0.960 0.960 0.950 0.955 503,4000.955
07/01/2019 0.960 0.970 0.950 0.955 2,343,1000.955
04/01/2019 0.920 0.960 0.920 0.955 2,242,4000.955
03/01/2019 0.920 0.930 0.920 0.920 821,2000.920
02/01/2019 0.925 0.925 0.915 0.915 984,9000.915
31/12/2018 0.930 0.940 0.920 0.920 2,130,2000.920
28/12/2018 0.925 0.935 0.920 0.920 1,085,2000.920
27/12/2018 0.930 0.935 0.920 0.925 1,148,1000.925
26/12/2018 0.920 0.920 0.915 0.915 1,364,1000.915
24/12/2018 0.930 0.935 0.915 0.930 760,5000.930
21/12/2018 0.925 0.935 0.915 0.930 2,236,8000.930
20/12/2018 0.930 0.935 0.925 0.925 813,2000.925
19/12/2018 0.925 0.940 0.925 0.940 1,436,0000.940
18/12/2018 0.940 0.940 0.915 0.925 2,774,0000.925
17/12/2018 0.960 0.965 0.945 0.945 2,216,5000.945
14/12/2018 0.980 0.980 0.965 0.965 1,293,6000.965
13/12/2018 0.965 0.985 0.965 0.985 1,901,7000.985
12/12/2018 0.995 0.995 0.960 0.960 4,147,2000.960
11/12/2018 0.985 1.000 0.980 0.990 4,593,6000.990
10/12/2018 0.980 0.985 0.975 0.985 2,212,9000.985
07/12/2018 0.970 0.985 0.965 0.985 2,216,6000.985
06/12/2018 0.975 0.980 0.960 0.970 1,877,6000.970
05/12/2018 0.965 0.980 0.965 0.970 1,464,3000.970
04/12/2018 0.985 0.995 0.970 0.970 1,200,0000.970
03/12/2018 0.960 0.990 0.960 0.985 2,590,2000.985
30/11/2018 0.970 0.975 0.950 0.950 3,670,3000.950
29/11/2018 0.990 1.000 0.965 0.965 2,483,2000.965
28/11/2018 0.955 0.985 0.955 0.980 1,966,5000.980
27/11/2018 0.985 0.985 0.955 0.960 3,512,4000.960
26/11/2018 0.995 0.995 0.980 0.985 3,292,2000.985
23/11/2018 1.000 1.010 0.995 0.995 1,381,8000.995

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