This printed article is located at https://mbsb.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 26, 2019 to Nov 21, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/11/2019 to 21/11/2019)
0.870 0.890 0.850 0.875 15,132,2000.875
Previous 2 weeks
(24/10/2019 to 07/11/2019)
0.890 0.890 0.850 0.870 29,302,7000.870
Previous 4 weeks
(26/09/2019 to 23/10/2019)
0.850 0.900 0.820 0.890 52,077,1000.890
Daily Historical Data
21/11/2019 0.875 0.890 0.865 0.875 4,995,2000.875
20/11/2019 0.860 0.860 0.850 0.850 849,0000.850
19/11/2019 0.855 0.860 0.850 0.850 1,347,6000.850
18/11/2019 0.860 0.860 0.850 0.855 991,0000.855
15/11/2019 0.855 0.860 0.855 0.860 441,3000.860
14/11/2019 0.855 0.870 0.855 0.855 648,6000.855
13/11/2019 0.860 0.860 0.850 0.855 956,0000.855
12/11/2019 0.860 0.860 0.850 0.860 1,893,0000.860
11/11/2019 0.865 0.865 0.860 0.860 980,7000.860
08/11/2019 0.870 0.880 0.865 0.865 2,029,8000.865
07/11/2019 0.865 0.875 0.865 0.870 901,1000.870
06/11/2019 0.870 0.875 0.865 0.865 1,066,0000.865
05/11/2019 0.880 0.880 0.865 0.865 2,697,0000.865
04/11/2019 0.875 0.880 0.870 0.880 1,033,0000.880
01/11/2019 0.875 0.880 0.870 0.870 754,6000.870
31/10/2019 0.870 0.890 0.865 0.875 2,529,3000.875
30/10/2019 0.880 0.885 0.870 0.870 1,533,8000.870
29/10/2019 0.875 0.880 0.870 0.870 839,9000.870
25/10/2019 0.880 0.880 0.865 0.875 1,132,7000.875
24/10/2019 0.890 0.890 0.865 0.880 1,683,1000.880
23/10/2019 0.890 0.900 0.880 0.890 1,598,7000.890
22/10/2019 0.865 0.890 0.865 0.885 2,360,0000.885
21/10/2019 0.870 0.875 0.865 0.865 866,9000.865
18/10/2019 0.840 0.890 0.840 0.890 16,497,5000.890
17/10/2019 0.830 0.840 0.830 0.840 1,830,7000.840
16/10/2019 0.830 0.840 0.830 0.830 2,112,4000.830
15/10/2019 0.840 0.840 0.825 0.835 3,073,5000.835
14/10/2019 0.835 0.840 0.820 0.840 5,748,6000.840
11/10/2019 0.830 0.840 0.825 0.830 1,513,0000.830
10/10/2019 0.825 0.835 0.820 0.830 2,821,4000.830
09/10/2019 0.830 0.835 0.820 0.820 1,979,0000.820
08/10/2019 0.825 0.835 0.820 0.825 1,202,2000.825
07/10/2019 0.825 0.840 0.820 0.825 746,1000.825
04/10/2019 0.820 0.830 0.820 0.825 1,143,6000.825
03/10/2019 0.825 0.830 0.820 0.820 1,173,4000.820
02/10/2019 0.830 0.840 0.820 0.825 1,384,5000.825
01/10/2019 0.835 0.840 0.825 0.825 1,264,9000.825
30/09/2019 0.845 0.845 0.825 0.835 2,808,5000.835
27/09/2019 0.855 0.855 0.845 0.845 990,5000.845
26/09/2019 0.850 0.855 0.845 0.855 961,7000.855
25/09/2019 0.845 0.855 0.845 0.845 910,0000.845
24/09/2019 0.845 0.855 0.845 0.850 677,5000.850
23/09/2019 0.850 0.855 0.845 0.845 586,6000.845
20/09/2019 0.850 0.855 0.845 0.850 2,007,5000.850
19/09/2019 0.850 0.860 0.850 0.850 400,1000.850
18/09/2019 0.860 0.865 0.850 0.850 725,5000.850
17/09/2019 0.860 0.875 0.855 0.855 1,722,0000.855
13/09/2019 0.855 0.860 0.850 0.855 777,8000.855
12/09/2019 0.850 0.860 0.845 0.850 562,2000.850
11/09/2019 0.850 0.855 0.845 0.850 813,0000.850
10/09/2019 0.845 0.855 0.845 0.850 741,2000.850
06/09/2019 0.850 0.850 0.840 0.840 748,1000.840
05/09/2019 0.850 0.860 0.845 0.850 660,6000.850
04/09/2019 0.850 0.855 0.845 0.850 1,058,5000.850
03/09/2019 0.850 0.865 0.845 0.850 1,657,7000.850
30/08/2019 0.835 0.850 0.830 0.850 1,226,4000.850
29/08/2019 0.825 0.830 0.820 0.830 788,4000.830
28/08/2019 0.830 0.830 0.820 0.820 1,111,7000.820
27/08/2019 0.830 0.840 0.825 0.825 1,072,1000.825
26/08/2019 0.825 0.835 0.825 0.830 843,1000.830

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


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2019. MalaysiaPLC.com. All Rights Reserved.