CORPORATE

MBSB BANK

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 24, 2018 to Dec 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/12/2018 to 18/12/2018)		 0.965 1.000 0.915 0.925 24,698,0000.925
Previous 2 weeks
(21/11/2018 to 04/12/2018)		 1.000 1.010 0.915 0.970 48,149,8000.970
Previous 4 weeks
(22/10/2018 to 19/11/2018)		 0.925 1.050 0.890 1.020 68,187,3001.020
Daily Historical Data
18/12/2018 0.940 0.940 0.915 0.925 2,774,0000.925
17/12/2018 0.960 0.965 0.945 0.945 2,216,5000.945
14/12/2018 0.980 0.980 0.965 0.965 1,293,6000.965
13/12/2018 0.965 0.985 0.965 0.985 1,901,7000.985
12/12/2018 0.995 0.995 0.960 0.960 4,147,2000.960
11/12/2018 0.985 1.000 0.980 0.990 4,593,6000.990
10/12/2018 0.980 0.985 0.975 0.985 2,212,9000.985
07/12/2018 0.970 0.985 0.965 0.985 2,216,6000.985
06/12/2018 0.975 0.980 0.960 0.970 1,877,6000.970
05/12/2018 0.965 0.980 0.965 0.970 1,464,3000.970
04/12/2018 0.985 0.995 0.970 0.970 1,200,0000.970
03/12/2018 0.960 0.990 0.960 0.985 2,590,2000.985
30/11/2018 0.970 0.975 0.950 0.950 3,670,3000.950
29/11/2018 0.990 1.000 0.965 0.965 2,483,2000.965
28/11/2018 0.955 0.985 0.955 0.980 1,966,5000.980
27/11/2018 0.985 0.985 0.955 0.960 3,512,4000.960
26/11/2018 0.995 0.995 0.980 0.985 3,292,2000.985
23/11/2018 1.000 1.010 0.995 0.995 1,381,8000.995
22/11/2018 1.010 1.010 0.995 1.000 1,613,3001.000
21/11/2018 1.000 1.010 0.990 1.000 1,741,9001.000
19/11/2018 1.020 1.030 1.000 1.020 2,296,3001.020
16/11/2018 1.050 1.050 1.020 1.020 4,200,7001.020
15/11/2018 0.990 1.050 0.990 1.050 7,988,2001.050
14/11/2018 0.990 1.020 0.985 0.990 7,827,6000.990
13/11/2018 0.955 0.980 0.945 0.970 2,233,0000.970
12/11/2018 0.985 0.985 0.960 0.960 1,122,0000.960
09/11/2018 1.000 1.000 0.975 0.980 2,318,0000.980
08/11/2018 0.975 1.010 0.975 1.000 4,592,2001.000
07/11/2018 0.950 0.980 0.950 0.970 2,801,5000.970
05/11/2018 0.950 0.960 0.935 0.950 2,002,7000.950
02/11/2018 0.935 0.960 0.935 0.945 1,962,5000.945
01/11/2018 0.940 0.945 0.920 0.930 2,675,5000.930
31/10/2018 0.900 0.945 0.900 0.940 4,254,7000.940
30/10/2018 0.905 0.910 0.890 0.895 4,782,6000.895
29/10/2018 0.910 0.910 0.895 0.905 1,073,3000.905
26/10/2018 0.905 0.920 0.895 0.915 3,235,2000.915
25/10/2018 0.910 0.910 0.890 0.895 5,685,0000.895
24/10/2018 0.910 0.925 0.910 0.915 2,541,5000.915
23/10/2018 0.925 0.935 0.910 0.910 3,375,9000.910
22/10/2018 0.925 0.930 0.920 0.925 1,218,9000.925
19/10/2018 0.930 0.940 0.920 0.930 3,151,1000.930
18/10/2018 0.945 0.945 0.925 0.930 2,728,6000.930
17/10/2018 0.935 0.950 0.935 0.940 2,625,6000.940
16/10/2018 0.930 0.940 0.925 0.930 1,680,5000.930
15/10/2018 0.955 0.960 0.925 0.935 4,539,7000.935
12/10/2018 0.950 0.970 0.945 0.950 6,150,5000.950
11/10/2018 0.955 0.960 0.925 0.950 6,283,8000.950
10/10/2018 1.010 1.010 0.980 0.980 4,967,9000.980
09/10/2018 1.000 1.010 0.995 1.010 3,959,8001.010
08/10/2018 1.010 1.010 0.990 0.995 7,540,6000.995
05/10/2018 1.000 1.010 1.000 1.010 2,161,3001.010
04/10/2018 1.010 1.010 1.000 1.000 1,046,0001.000
03/10/2018 1.010 1.010 1.000 1.010 815,9001.010
02/10/2018 1.010 1.020 1.000 1.010 2,068,1001.010
01/10/2018 1.020 1.020 1.000 1.010 4,460,9001.010
28/09/2018 1.010 1.020 1.010 1.010 3,469,1001.010
27/09/2018 1.000 1.020 1.000 1.020 2,798,7001.020
26/09/2018 1.020 1.020 1.000 1.000 3,279,6001.000
25/09/2018 1.020 1.020 1.010 1.020 1,367,5001.020
24/09/2018 1.030 1.030 1.010 1.020 1,330,1001.020

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