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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 24, 2019 to Sep 20, 2019
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/09/2019 to 20/09/2019)
0.850 0.875 0.840 0.850 9,158,0000.850
Previous 2 weeks
(21/08/2019 to 04/09/2019)
0.830 0.875 0.820 0.850 23,288,1000.850
Previous 4 weeks
(22/07/2019 to 20/08/2019)
0.900 0.905 0.825 0.825 52,105,6000.825
Daily Historical Data
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
23/08/2019 0.845 0.845 0.825 0.830 3,201,0000.830
22/08/2019 0.840 0.850 0.835 0.845 1,386,3000.845
21/08/2019 0.830 0.855 0.830 0.840 1,784,9000.840
20/08/2019 0.830 0.835 0.825 0.825 2,677,1000.825
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

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.