End of Day Price

MBSB (1171)

Filter Dates:

From

/ /

To

/ /

Historical price from Apr 25, 2024 to Jul 24, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/07/2024 to 24/07/2024)
0.800 0.850 0.800 0.825 65,133,2000.825
Previous 2 weeks
(26/06/2024 to 10/07/2024)
0.830 0.850 0.800 0.800 146,012,7000.800
Previous 4 weeks
(27/05/2024 to 25/06/2024)
0.905 0.935 0.800 0.825 333,126,6000.825
Daily Historical Data
24/07/2024 0.830 0.830 0.820 0.825 5,612,2000.825
23/07/2024 0.830 0.840 0.825 0.830 5,727,0000.830
22/07/2024 0.850 0.850 0.825 0.830 6,065,1000.830
19/07/2024 0.840 0.845 0.835 0.845 5,146,7000.845
18/07/2024 0.835 0.845 0.830 0.845 6,665,2000.845
17/07/2024 0.830 0.845 0.825 0.835 11,396,2000.835
16/07/2024 0.815 0.830 0.815 0.825 6,396,1000.825
15/07/2024 0.815 0.825 0.810 0.815 6,570,4000.815
12/07/2024 0.805 0.815 0.800 0.810 4,410,6000.810
11/07/2024 0.800 0.810 0.800 0.800 7,143,7000.800
10/07/2024 0.820 0.820 0.800 0.800 14,077,4000.800
09/07/2024 0.815 0.825 0.810 0.815 5,809,9000.815
05/07/2024 0.825 0.830 0.815 0.815 6,433,2000.815
04/07/2024 0.820 0.825 0.815 0.825 4,610,8000.825
03/07/2024 0.815 0.825 0.815 0.820 5,043,8000.820
02/07/2024 0.815 0.825 0.810 0.810 7,235,1000.810
01/07/2024 0.810 0.820 0.805 0.815 4,842,8000.815
28/06/2024 0.805 0.815 0.800 0.810 9,293,3000.810
27/06/2024 0.830 0.830 0.805 0.805 12,494,3000.805
26/06/2024 0.830 0.840 0.820 0.830 11,038,9000.830
25/06/2024 0.810 0.835 0.800 0.825 19,660,2000.825
24/06/2024 0.870 0.870 0.820 0.820 21,148,9000.820
21/06/2024 0.865 0.870 0.840 0.870 12,530,7000.870
20/06/2024 0.905 0.905 0.890 0.895 12,111,5000.895
19/06/2024 0.905 0.910 0.890 0.905 9,715,6000.905
18/06/2024 0.920 0.925 0.900 0.900 10,066,5000.900
14/06/2024 0.915 0.925 0.905 0.915 13,406,9000.915
13/06/2024 0.890 0.915 0.885 0.915 20,534,9000.915
12/06/2024 0.895 0.910 0.880 0.890 16,903,7000.890
11/06/2024 0.900 0.905 0.885 0.895 10,170,6000.895
10/06/2024 0.895 0.910 0.885 0.900 19,097,7000.900
07/06/2024 0.890 0.905 0.880 0.885 14,252,1000.885
06/06/2024 0.870 0.890 0.870 0.885 14,606,3000.885
05/06/2024 0.875 0.880 0.865 0.870 6,150,8000.870
04/06/2024 0.890 0.890 0.860 0.875 16,783,6000.875
31/05/2024 0.875 0.890 0.865 0.890 17,656,7000.890
30/05/2024 0.860 0.885 0.860 0.885 11,726,7000.885
29/05/2024 0.900 0.900 0.860 0.865 39,815,0000.865
28/05/2024 0.915 0.935 0.895 0.900 31,466,1000.900
27/05/2024 0.905 0.920 0.900 0.910 15,322,1000.910
24/05/2024 0.915 0.925 0.890 0.905 18,528,6000.905
23/05/2024 0.920 0.940 0.915 0.930 24,554,9000.930
21/05/2024 0.940 0.940 0.915 0.920 30,206,9000.920
20/05/2024 0.900 0.950 0.895 0.940 77,503,3000.940
17/05/2024 0.845 0.890 0.845 0.890 46,045,9000.890
16/05/2024 0.815 0.850 0.810 0.840 53,847,2000.840
15/05/2024 0.790 0.815 0.790 0.815 35,980,3000.815
14/05/2024 0.790 0.795 0.785 0.790 5,949,6000.790
13/05/2024 0.785 0.790 0.780 0.790 7,033,5000.790
10/05/2024 0.785 0.790 0.780 0.785 4,100,3000.785
09/05/2024 0.790 0.790 0.780 0.785 6,655,8000.785
08/05/2024 0.785 0.795 0.785 0.790 5,634,3000.790
07/05/2024 0.785 0.790 0.780 0.785 6,572,0000.785
06/05/2024 0.790 0.795 0.780 0.785 6,659,5000.785
03/05/2024 0.790 0.790 0.785 0.790 2,364,7000.790
02/05/2024 0.790 0.800 0.785 0.785 10,086,4000.785
30/04/2024 0.790 0.795 0.785 0.790 4,866,8000.790
29/04/2024 0.780 0.790 0.780 0.790 6,693,3000.790
26/04/2024 0.780 0.785 0.775 0.780 3,145,1000.780
25/04/2024 0.785 0.785 0.775 0.785 4,355,5000.785

Note
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include