CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 21, 2019 to Aug 19, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/08/2019 to 19/08/2019)		 0.870 0.875 0.825 0.825 25,618,2000.825
Previous 2 weeks
(19/07/2019 to 02/08/2019)		 0.895 0.905 0.825 0.870 50,687,7000.870
Previous 4 weeks
(21/06/2019 to 18/07/2019)		 0.980 0.985 0.890 0.900 51,139,3000.900
Daily Historical Data
19/08/2019 0.835 0.840 0.825 0.825 3,262,8000.825
16/08/2019 0.830 0.835 0.825 0.830 3,127,3000.830
15/08/2019 0.830 0.835 0.825 0.825 2,798,3000.825
14/08/2019 0.850 0.855 0.840 0.840 1,669,6000.840
13/08/2019 0.860 0.865 0.840 0.840 3,116,8000.840
09/08/2019 0.860 0.875 0.855 0.860 1,664,2000.860
08/08/2019 0.855 0.865 0.850 0.860 1,636,7000.860
07/08/2019 0.855 0.860 0.845 0.855 2,271,5000.855
06/08/2019 0.850 0.860 0.840 0.850 2,959,4000.850
05/08/2019 0.870 0.875 0.855 0.855 3,111,6000.855
02/08/2019 0.880 0.880 0.865 0.870 2,342,2000.870
01/08/2019 0.870 0.885 0.865 0.870 1,344,6000.870
31/07/2019 0.880 0.880 0.865 0.870 2,858,8000.870
29/07/2019 0.890 0.895 0.875 0.880 4,160,4000.880
26/07/2019 0.895 0.900 0.885 0.890 5,749,5000.890
25/07/2019 0.890 0.900 0.890 0.895 3,902,2000.895
24/07/2019 0.895 0.905 0.890 0.895 1,643,7000.895
23/07/2019 0.900 0.900 0.895 0.895 627,8000.895
22/07/2019 0.900 0.900 0.895 0.900 1,181,1000.900
19/07/2019 0.895 0.905 0.895 0.900 1,259,2000.900
18/07/2019 0.905 0.905 0.895 0.900 1,458,0000.900
17/07/2019 0.900 0.905 0.895 0.905 2,529,4000.905
16/07/2019 0.905 0.910 0.900 0.900 1,164,6000.900
15/07/2019 0.910 0.910 0.900 0.905 1,510,8000.905
12/07/2019 0.910 0.915 0.900 0.905 1,203,1000.905
11/07/2019 0.910 0.910 0.905 0.910 979,6000.910
10/07/2019 0.905 0.910 0.900 0.905 1,509,2000.905
09/07/2019 0.905 0.910 0.900 0.900 2,002,3000.900
08/07/2019 0.910 0.910 0.900 0.905 2,284,8000.905
05/07/2019 0.910 0.910 0.905 0.910 1,339,4000.910
04/07/2019 0.910 0.915 0.905 0.910 1,931,2000.910
03/07/2019 0.910 0.915 0.905 0.905 2,062,4000.905
02/07/2019 0.915 0.915 0.905 0.905 2,148,2000.905
01/07/2019 0.910 0.915 0.900 0.915 2,359,7000.915
28/06/2019 0.910 0.915 0.890 0.900 9,003,7000.900
27/06/2019 0.920 0.920 0.910 0.910 1,568,5000.910
26/06/2019 0.915 0.925 0.910 0.915 2,483,5000.915
25/06/2019 0.915 0.920 0.910 0.910 903,3000.910
24/06/2019 0.915 0.920 0.910 0.915 4,883,1000.915
21/06/2019 0.980 0.985 0.975 0.975 7,814,5000.975
20/06/2019 0.970 0.985 0.965 0.975 3,050,0000.975
19/06/2019 0.970 0.975 0.965 0.965 3,008,0000.965
18/06/2019 0.970 0.970 0.960 0.965 2,985,8000.965
17/06/2019 0.965 0.970 0.960 0.965 2,216,9000.965
14/06/2019 0.970 0.970 0.960 0.960 2,384,6000.960
13/06/2019 0.975 0.975 0.960 0.965 2,651,2000.965
12/06/2019 0.960 0.980 0.960 0.970 4,171,5000.970
11/06/2019 0.950 0.955 0.940 0.955 2,816,9000.955
10/06/2019 0.940 0.950 0.940 0.945 1,835,0000.945
07/06/2019 0.925 0.945 0.925 0.935 1,793,7000.935
04/06/2019 0.920 0.925 0.920 0.925 811,9000.925
03/06/2019 0.920 0.930 0.920 0.920 900,5000.920
31/05/2019 0.920 0.935 0.920 0.920 2,879,3000.920
30/05/2019 0.925 0.930 0.915 0.920 2,666,7000.920
29/05/2019 0.925 0.930 0.915 0.920 2,073,8000.920
28/05/2019 0.940 0.940 0.920 0.920 7,755,6000.920
27/05/2019 0.935 0.940 0.930 0.930 1,041,6000.930
24/05/2019 0.925 0.930 0.920 0.930 1,278,8000.930
23/05/2019 0.940 0.940 0.915 0.920 4,409,1000.920
21/05/2019 0.935 0.940 0.930 0.940 2,876,3000.940

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