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

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 13, 2020 to Jul 13, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/06/2020 to 13/07/2020)
0.615 0.650 0.580 0.590 121,952,3000.590
Previous 2 weeks
(16/06/2020 to 29/06/2020)
0.685 0.700 0.580 0.610 158,512,7000.610
Previous 4 weeks
(14/05/2020 to 15/06/2020)
0.660 0.765 0.640 0.670 128,624,5000.670
Daily Historical Data
13/07/2020 0.580 0.595 0.580 0.590 8,754,6000.590
10/07/2020 0.610 0.615 0.605 0.610 21,884,9000.610
09/07/2020 0.615 0.625 0.610 0.610 13,555,7000.610
08/07/2020 0.610 0.620 0.610 0.615 9,860,0000.615
07/07/2020 0.620 0.620 0.605 0.610 13,262,5000.610
06/07/2020 0.625 0.625 0.610 0.615 24,806,5000.615
03/07/2020 0.625 0.630 0.615 0.620 11,172,0000.620
02/07/2020 0.635 0.645 0.615 0.620 11,409,9000.620
01/07/2020 0.630 0.650 0.630 0.635 5,710,2000.635
30/06/2020 0.615 0.630 0.615 0.620 1,536,0000.620
29/06/2020 0.630 0.630 0.600 0.610 4,482,5000.610
26/06/2020 0.640 0.645 0.630 0.630 5,956,4000.630
25/06/2020 0.660 0.665 0.645 0.655 4,899,1000.655
24/06/2020 0.660 0.670 0.660 0.660 1,665,9000.660
23/06/2020 0.675 0.680 0.655 0.655 5,213,1000.655
22/06/2020 0.675 0.680 0.665 0.675 3,277,2000.675
19/06/2020 0.690 0.695 0.675 0.675 4,285,6000.675
18/06/2020 0.690 0.690 0.680 0.690 1,305,2000.690
17/06/2020 0.695 0.700 0.680 0.695 2,671,5000.695
16/06/2020 0.685 0.695 0.680 0.685 2,803,9000.685
15/06/2020 0.705 0.710 0.660 0.670 5,988,0000.670
12/06/2020 0.690 0.705 0.670 0.705 6,154,2000.705
11/06/2020 0.745 0.750 0.710 0.710 5,178,3000.710
10/06/2020 0.750 0.755 0.740 0.745 4,608,2000.745
09/06/2020 0.750 0.765 0.745 0.750 6,940,5000.750
05/06/2020 0.750 0.750 0.725 0.735 5,928,1000.735
04/06/2020 0.735 0.765 0.735 0.745 12,685,1000.745
03/06/2020 0.680 0.735 0.680 0.720 21,857,5000.720
02/06/2020 0.660 0.675 0.655 0.675 6,042,5000.675
01/06/2020 0.660 0.670 0.655 0.665 4,227,6000.665
29/05/2020 0.650 0.665 0.645 0.660 6,254,4000.660
28/05/2020 0.665 0.665 0.640 0.645 7,167,9000.645
27/05/2020 0.675 0.680 0.660 0.660 5,230,1000.660
22/05/2020 0.690 0.690 0.660 0.665 6,996,7000.665
21/05/2020 0.685 0.700 0.680 0.690 4,866,7000.690
20/05/2020 0.670 0.690 0.660 0.685 5,079,4000.685
19/05/2020 0.670 0.680 0.665 0.665 3,289,4000.665
18/05/2020 0.665 0.665 0.655 0.665 3,203,8000.665
15/05/2020 0.655 0.665 0.655 0.655 3,038,5000.655
14/05/2020 0.660 0.665 0.650 0.650 3,887,6000.650
13/05/2020 0.665 0.670 0.660 0.660 2,759,2000.660
12/05/2020 0.685 0.685 0.660 0.665 5,556,4000.665
08/05/2020 0.670 0.685 0.665 0.680 10,146,8000.680
06/05/2020 0.650 0.660 0.640 0.650 4,600,2000.650
05/05/2020 0.635 0.650 0.635 0.645 4,765,0000.645
04/05/2020 0.630 0.640 0.620 0.630 2,462,3000.630
30/04/2020 0.625 0.640 0.625 0.635 3,631,2000.635
29/04/2020 0.620 0.625 0.615 0.620 2,137,2000.620
28/04/2020 0.625 0.630 0.610 0.615 2,905,7000.615
27/04/2020 0.610 0.635 0.610 0.620 3,786,5000.620
24/04/2020 0.610 0.615 0.605 0.605 887,4000.605
23/04/2020 0.610 0.620 0.605 0.610 1,666,6000.610
22/04/2020 0.600 0.610 0.590 0.605 4,406,4000.605
21/04/2020 0.615 0.620 0.605 0.605 4,542,1000.605
20/04/2020 0.620 0.635 0.615 0.620 7,040,6000.620
17/04/2020 0.610 0.625 0.610 0.615 4,176,5000.615
16/04/2020 0.600 0.620 0.600 0.605 4,603,0000.605
15/04/2020 0.610 0.615 0.600 0.600 2,820,7000.600
14/04/2020 0.595 0.615 0.595 0.600 2,510,3000.600
13/04/2020 0.605 0.615 0.595 0.595 2,612,3000.595

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 © 2020. MalaysiaPLC.com. All Rights Reserved.