CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 23, 2019 to Apr 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/04/2019 to 19/04/2019)		 0.955 1.010 0.955 0.975 31,275,6000.975
Previous 2 weeks
(25/03/2019 to 05/04/2019)		 0.945 1.010 0.930 0.950 55,549,3000.950
Previous 4 weeks
(25/02/2019 to 22/03/2019)		 1.050 1.060 0.945 0.950 82,058,9000.950
Daily Historical Data
19/04/2019 0.965 0.980 0.965 0.975 848,0000.975
18/04/2019 0.965 0.970 0.955 0.965 1,910,2000.965
17/04/2019 0.985 0.990 0.965 0.965 2,409,4000.965
16/04/2019 0.990 1.000 0.985 0.985 1,162,2000.985
15/04/2019 0.995 1.010 0.990 0.990 1,312,3000.990
12/04/2019 0.995 1.000 0.990 0.990 1,123,3000.990
11/04/2019 0.995 1.010 0.985 0.995 4,075,0000.995
10/04/2019 0.990 1.010 0.990 0.995 6,962,5000.995
09/04/2019 0.975 1.000 0.975 0.995 9,739,3000.995
08/04/2019 0.955 0.970 0.955 0.970 1,733,4000.970
05/04/2019 0.955 0.965 0.950 0.950 2,509,2000.950
04/04/2019 0.950 0.960 0.950 0.955 1,932,0000.955
03/04/2019 0.950 0.960 0.945 0.945 2,121,6000.945
02/04/2019 0.945 0.950 0.940 0.940 1,098,4000.940
01/04/2019 0.955 0.960 0.940 0.940 2,384,7000.940
29/03/2019 0.950 0.965 0.950 0.955 2,061,4000.955
28/03/2019 0.935 0.955 0.935 0.950 3,767,7000.950
27/03/2019 0.935 0.940 0.930 0.935 2,786,9000.935
26/03/2019 0.940 0.945 0.930 0.930 2,737,4000.930
25/03/2019 0.945 0.950 0.935 0.935 2,874,4000.935
22/03/2019 0.970 0.970 0.945 0.950 3,252,5000.950
21/03/2019 0.960 0.975 0.960 0.965 7,208,7000.965
20/03/2019 0.950 0.970 0.945 0.955 2,254,4000.955
19/03/2019 0.970 0.975 0.950 0.950 7,833,4000.950
18/03/2019 0.985 0.990 0.970 0.970 3,209,2000.970
15/03/2019 0.975 0.985 0.970 0.985 4,437,1000.985
14/03/2019 0.975 0.975 0.970 0.975 2,118,5000.975
13/03/2019 0.985 0.985 0.965 0.970 5,495,0000.970
12/03/2019 0.990 0.995 0.980 0.980 3,181,4000.980
11/03/2019 0.995 1.000 0.985 0.985 3,027,2000.985
08/03/2019 0.990 1.000 0.990 0.995 1,972,3000.995
07/03/2019 1.000 1.010 0.990 0.990 2,414,0000.990
06/03/2019 0.985 1.000 0.985 0.995 2,498,0000.995
05/03/2019 0.995 1.010 0.980 0.980 6,192,4000.980
04/03/2019 1.010 1.010 0.990 0.995 7,216,3000.995
01/03/2019 1.020 1.020 1.000 1.010 6,435,3001.010
28/02/2019 1.040 1.050 1.020 1.040 6,027,1001.040
27/02/2019 1.040 1.050 1.030 1.040 3,170,3001.040
26/02/2019 1.050 1.060 1.030 1.030 1,912,9001.030
25/02/2019 1.050 1.060 1.040 1.050 2,202,9001.050
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

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