CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 29, 2018 to Apr 25, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(12/04/2018 to 25/04/2018)		 1.140 1.180 1.090 1.100 32,020,4001.100
Previous 2 weeks
(29/03/2018 to 11/04/2018)		 1.090 1.200 1.030 1.140 112,105,3001.140
Previous 4 weeks
(01/03/2018 to 28/03/2018)		 1.210 1.220 1.080 1.090 112,427,9001.090
Daily Historical Data
25/04/2018 1.110 1.120 1.090 1.100 3,562,2001.100
24/04/2018 1.140 1.140 1.110 1.120 4,765,3001.120
23/04/2018 1.150 1.150 1.130 1.130 2,907,5001.130
20/04/2018 1.160 1.160 1.130 1.150 3,324,1001.150
19/04/2018 1.150 1.160 1.150 1.160 1,382,5001.160
18/04/2018 1.170 1.180 1.150 1.160 2,974,0001.160
17/04/2018 1.160 1.170 1.150 1.160 2,684,2001.160
16/04/2018 1.150 1.170 1.140 1.150 2,864,1001.150
13/04/2018 1.160 1.180 1.140 1.150 6,277,3001.150
12/04/2018 1.140 1.150 1.130 1.140 1,279,2001.140
11/04/2018 1.180 1.200 1.130 1.140 8,002,2001.140
10/04/2018 1.100 1.190 1.100 1.180 8,194,7001.180
09/04/2018 1.080 1.120 1.070 1.110 7,095,5001.110
06/04/2018 1.080 1.100 1.060 1.080 6,095,6001.080
05/04/2018 1.070 1.120 1.060 1.110 8,633,5001.110
04/04/2018 1.160 1.160 1.030 1.030 13,183,8001.030
03/04/2018 1.100 1.170 1.100 1.140 16,138,3001.140
02/04/2018 1.120 1.130 1.100 1.100 1,425,4001.100
30/03/2018 1.090 1.130 1.080 1.120 8,157,1001.120
29/03/2018 1.090 1.100 1.080 1.080 3,158,8001.080
28/03/2018 1.090 1.110 1.080 1.090 3,953,5001.090
27/03/2018 1.120 1.120 1.100 1.100 6,584,1001.100
26/03/2018 1.110 1.120 1.090 1.110 11,147,7001.110
23/03/2018 1.130 1.130 1.110 1.120 7,925,7001.120
22/03/2018 1.140 1.160 1.140 1.140 2,363,5001.140
21/03/2018 1.150 1.160 1.130 1.140 3,779,8001.140
20/03/2018 1.160 1.170 1.130 1.140 7,079,9001.140
19/03/2018 1.170 1.180 1.160 1.170 3,698,7001.170
16/03/2018 1.190 1.190 1.170 1.170 2,855,6001.170
15/03/2018 1.170 1.200 1.150 1.190 6,003,6001.190
14/03/2018 1.170 1.170 1.150 1.170 3,587,3001.170
13/03/2018 1.190 1.190 1.160 1.170 3,902,0001.170
12/03/2018 1.170 1.190 1.160 1.190 6,062,8001.190
09/03/2018 1.180 1.180 1.150 1.170 4,252,0001.170
08/03/2018 1.150 1.170 1.150 1.170 3,093,5001.170
07/03/2018 1.180 1.180 1.140 1.150 11,044,2001.150
06/03/2018 1.180 1.200 1.170 1.180 4,446,8001.180
05/03/2018 1.200 1.220 1.160 1.160 10,549,4001.160
02/03/2018 1.200 1.210 1.200 1.200 5,303,5001.200
01/03/2018 1.210 1.220 1.190 1.220 4,794,3001.220
28/02/2018 1.230 1.240 1.210 1.220 7,296,8001.220
27/02/2018 1.240 1.250 1.220 1.240 6,349,1001.240
26/02/2018 1.240 1.260 1.220 1.230 5,201,7001.230
23/02/2018 1.260 1.260 1.220 1.230 10,144,0001.230
22/02/2018 1.270 1.290 1.240 1.240 11,244,6001.240
21/02/2018 1.200 1.310 1.200 1.260 35,991,3001.260
20/02/2018 1.210 1.210 1.190 1.200 3,297,0001.200
19/02/2018 1.200 1.210 1.190 1.210 7,193,3001.210
15/02/2018 1.180 1.190 1.180 1.190 1,680,1001.190
14/02/2018 1.170 1.190 1.160 1.180 4,547,7001.180
13/02/2018 1.180 1.190 1.160 1.170 3,076,1001.170
12/02/2018 1.180 1.190 1.160 1.160 4,241,2001.160
09/02/2018 1.160 1.190 1.150 1.170 8,141,2001.170
08/02/2018 1.190 1.200 1.180 1.190 3,978,8001.190
07/02/2018 1.200 1.220 1.170 1.180 10,796,8001.180
06/02/2018 1.180 1.190 1.150 1.180 23,165,6001.180
05/02/2018 1.200 1.240 1.180 1.210 12,593,0001.210
02/02/2018 1.230 1.250 1.210 1.240 15,201,6001.240
30/01/2018 1.190 1.210 1.150 1.170 8,291,6001.170
29/01/2018 1.230 1.240 1.190 1.190 7,281,2001.190

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