CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 06, 2021 to Dec 01, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(18/11/2021 to 01/12/2021)		 0.615 0.635 0.565 0.565 71,049,4000.565
Previous 2 weeks
(03/11/2021 to 17/11/2021)		 0.630 0.640 0.565 0.610 100,062,2000.610
Previous 4 weeks
(05/10/2021 to 02/11/2021)		 0.605 0.675 0.600 0.630 139,221,5000.630
Daily Historical Data
01/12/2021 0.590 0.590 0.565 0.565 19,521,6000.565
30/11/2021 0.600 0.605 0.590 0.590 13,360,1000.590
29/11/2021 0.610 0.610 0.600 0.605 9,470,2000.605
26/11/2021 0.620 0.620 0.610 0.620 8,130,1000.620
25/11/2021 0.620 0.630 0.615 0.620 3,284,0000.620
24/11/2021 0.620 0.625 0.615 0.620 2,731,8000.620
23/11/2021 0.625 0.630 0.615 0.620 3,001,1000.620
22/11/2021 0.635 0.635 0.620 0.625 4,543,3000.625
19/11/2021 0.615 0.635 0.615 0.635 5,170,9000.635
18/11/2021 0.615 0.620 0.610 0.615 1,836,3000.615
17/11/2021 0.615 0.620 0.610 0.610 2,961,1000.610
16/11/2021 0.620 0.620 0.615 0.615 1,204,1000.615
15/11/2021 0.620 0.625 0.615 0.620 2,587,2000.620
12/11/2021 0.620 0.625 0.620 0.620 1,991,1000.620
11/11/2021 0.620 0.625 0.615 0.620 2,716,6000.620
10/11/2021 0.620 0.620 0.610 0.620 3,350,7000.620
09/11/2021 0.625 0.625 0.615 0.620 2,730,1000.620
08/11/2021 0.625 0.630 0.620 0.625 2,165,8000.625
05/11/2021 0.635 0.640 0.620 0.620 5,388,0000.620
03/11/2021 0.630 0.635 0.620 0.635 3,918,1000.635
02/11/2021 0.630 0.640 0.625 0.630 4,504,1000.630
01/11/2021 0.630 0.635 0.625 0.630 6,321,6000.630
29/10/2021 0.640 0.645 0.635 0.640 2,993,5000.640
28/10/2021 0.640 0.640 0.630 0.640 5,924,0000.640
27/10/2021 0.650 0.655 0.635 0.640 7,989,3000.640
26/10/2021 0.640 0.650 0.635 0.645 5,151,1000.645
25/10/2021 0.650 0.655 0.635 0.640 7,044,9000.640
22/10/2021 0.645 0.650 0.640 0.650 5,829,1000.650
21/10/2021 0.670 0.670 0.640 0.645 24,079,9000.645
20/10/2021 0.655 0.675 0.650 0.670 22,901,9000.670
18/10/2021 0.645 0.650 0.645 0.650 6,214,4000.650
15/10/2021 0.640 0.645 0.635 0.645 4,313,7000.645
14/10/2021 0.645 0.650 0.635 0.640 5,097,3000.640
13/10/2021 0.640 0.650 0.635 0.645 9,150,1000.645
12/10/2021 0.635 0.640 0.630 0.640 5,131,3000.640
11/10/2021 0.625 0.640 0.620 0.635 6,399,8000.635
08/10/2021 0.620 0.625 0.615 0.620 3,351,6000.620
07/10/2021 0.620 0.620 0.615 0.620 1,408,5000.620
06/10/2021 0.610 0.620 0.610 0.615 2,997,3000.615
05/10/2021 0.605 0.610 0.600 0.610 2,418,1000.610
04/10/2021 0.615 0.620 0.605 0.605 4,069,2000.605
01/10/2021 0.605 0.610 0.600 0.605 2,817,1000.605
30/09/2021 0.615 0.615 0.605 0.605 4,099,3000.605
29/09/2021 0.605 0.615 0.600 0.615 3,249,5000.615
28/09/2021 0.605 0.610 0.600 0.610 4,712,5000.610
27/09/2021 0.610 0.610 0.600 0.610 6,038,3000.610
24/09/2021 0.620 0.620 0.605 0.610 6,803,0000.610
23/09/2021 0.620 0.625 0.615 0.615 2,160,7000.615
22/09/2021 0.615 0.620 0.605 0.615 2,592,2000.615
21/09/2021 0.605 0.615 0.605 0.615 3,629,0000.615
20/09/2021 0.620 0.620 0.600 0.605 5,727,5000.605
17/09/2021 0.625 0.625 0.615 0.620 4,608,2000.620
15/09/2021 0.620 0.630 0.620 0.625 3,534,8000.625
14/09/2021 0.635 0.645 0.620 0.620 12,010,1000.620
13/09/2021 0.635 0.640 0.630 0.640 2,878,6000.640
10/09/2021 0.635 0.640 0.635 0.640 1,949,1000.640
09/09/2021 0.635 0.640 0.630 0.635 4,660,8000.635
08/09/2021 0.645 0.645 0.635 0.635 7,090,2000.635
07/09/2021 0.635 0.645 0.635 0.640 5,161,8000.640
06/09/2021 0.640 0.640 0.630 0.635 4,893,2000.635

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