Skip to main content
MBSB Berhad (KLSE:MBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.670
-0.025 (-3.60%)
At close: Mar 9, 2026

MBSB Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.700.680.700.700.72%13,333,800
Mar 5, 20260.700.700.690.690.69-11,716,300
Mar 4, 20260.700.710.690.690.69-1.43%12,278,200
Mar 3, 20260.700.710.700.700.700.72%8,603,900
Mar 2, 20260.700.710.690.700.70-2.80%18,761,700
Feb 27, 20260.740.740.700.720.72-5.92%40,687,300
Feb 26, 20260.780.780.750.760.76-1.94%14,487,300
Feb 25, 20260.780.780.760.780.78-10,163,500
Feb 24, 20260.780.780.770.780.78-0.64%6,638,400
Feb 23, 20260.770.790.760.780.781.96%28,082,000
Feb 20, 20260.770.770.760.770.77-11,904,300
Feb 19, 20260.740.770.740.770.774.08%27,300,100
Feb 16, 20260.740.740.730.740.74-2,080,600
Feb 13, 20260.740.740.740.740.74-0.68%2,600,100
Feb 12, 20260.750.750.740.740.74-4,281,900
Feb 11, 20260.740.750.740.740.74-4,038,400
Feb 10, 20260.750.750.740.740.74-0.67%5,078,900
Feb 9, 20260.740.750.740.750.751.36%3,874,700
Feb 6, 20260.740.750.730.740.74-0.68%7,459,100
Feb 5, 20260.740.750.740.740.74-6,031,900
Feb 4, 20260.730.750.730.740.741.37%5,119,800
Feb 3, 20260.730.740.730.730.73-4,352,600
Jan 30, 20260.720.740.720.730.730.69%5,866,400
Jan 29, 20260.740.740.720.730.73-2.03%15,497,100
Jan 28, 20260.760.760.740.740.74-1.99%9,656,200
Jan 27, 20260.750.760.740.760.761.34%19,152,200
Jan 26, 20260.730.750.730.750.752.05%13,462,400
Jan 23, 20260.730.740.730.730.73-9,091,400
Jan 22, 20260.740.750.730.730.73-0.68%7,131,600
Jan 21, 20260.730.740.730.740.740.68%5,225,600
Jan 20, 20260.740.750.730.730.73-1.35%10,004,900
Jan 19, 20260.750.760.740.740.74-0.67%17,660,900
Jan 16, 20260.750.750.740.750.750.68%6,975,400
Jan 15, 20260.740.750.730.740.74-8,368,800
Jan 14, 20260.740.750.740.740.74-7,017,200
Jan 13, 20260.740.750.730.740.741.37%12,801,200
Jan 12, 20260.730.740.720.730.730.69%9,073,200
Jan 9, 20260.720.730.720.730.730.69%3,269,900
Jan 8, 20260.720.720.720.720.720.70%2,569,300
Jan 7, 20260.730.730.710.720.72-1.38%2,268,300
Jan 6, 20260.720.730.720.730.730.69%2,756,400
Jan 5, 20260.710.720.710.720.722.13%6,582,200
Jan 2, 20260.710.710.700.710.71-915,300
Dec 31, 20250.710.710.710.710.71-0.70%2,298,500
Dec 30, 20250.710.710.710.710.710.71%914,300
Dec 29, 20250.710.710.700.710.710.71%3,524,100
Dec 26, 20250.710.710.700.700.70-0.71%2,235,400
Dec 24, 20250.700.710.700.710.71-1,751,300
Dec 23, 20250.710.710.700.710.71-1,640,800
Dec 22, 20250.720.720.700.710.71-1.40%6,472,500
Dec 19, 20250.710.720.700.720.721.42%7,140,500
Dec 18, 20250.700.710.700.710.710.71%2,714,100
Dec 17, 20250.700.710.700.700.70-6,485,600
Dec 16, 20250.710.710.700.700.70-0.71%1,111,300
Dec 15, 20250.710.710.700.710.71-1,800,500
Dec 12, 20250.700.710.700.710.710.71%2,022,700
Dec 11, 20250.700.710.700.700.70-1,625,700
Dec 10, 20250.700.700.700.700.70-1,966,600
Dec 9, 20250.700.710.700.700.700.72%1,374,200
Dec 8, 20250.700.710.700.700.70-0.71%2,904,800
Dec 5, 20250.710.710.700.700.70-0.71%3,408,500
Dec 4, 20250.710.710.710.710.71-0.70%1,348,000
Dec 3, 20250.720.720.710.710.71-0.70%3,643,900
Dec 2, 20250.710.720.710.720.721.42%4,431,700
Dec 1, 20250.710.720.710.710.71-3,094,400
Nov 28, 20250.710.720.710.710.71-0.70%2,515,500
Nov 27, 20250.720.720.710.710.71-1.39%7,171,000
Nov 26, 20250.720.730.720.720.72-1,960,400
Nov 25, 20250.720.730.720.720.72-1,340,800
Nov 24, 20250.720.720.720.720.720.70%4,007,500
Nov 21, 20250.710.720.710.720.72-0.69%3,670,000
Nov 20, 20250.740.740.720.720.72-2.04%6,632,400
Nov 19, 20250.730.740.720.740.741.38%5,372,600
Nov 18, 20250.730.740.730.730.73-0.68%1,996,900
Nov 17, 20250.730.740.730.730.730.69%2,044,400
Nov 14, 20250.730.730.730.730.73-0.68%1,114,100
Nov 13, 20250.730.740.730.730.730.69%1,664,500
Nov 12, 20250.730.740.730.730.73-0.68%2,535,700
Nov 11, 20250.740.740.730.730.73-3,973,300
Nov 10, 20250.730.740.730.730.73-2,440,000
Nov 7, 20250.740.740.730.730.73-0.68%2,709,500
Nov 6, 20250.730.750.720.740.741.38%4,890,300
Nov 5, 20250.720.730.720.730.730.69%2,324,800
Nov 4, 20250.730.730.710.720.72-1.37%6,029,000
Nov 3, 20250.730.730.720.730.730.69%1,870,300
Oct 31, 20250.720.730.720.730.730.69%3,064,500
Oct 30, 20250.730.730.720.720.72-0.69%3,605,500
Oct 29, 20250.730.730.720.730.73-4,488,400
Oct 28, 20250.740.740.730.730.73-1.36%3,706,500
Oct 27, 20250.740.750.730.740.740.68%3,142,300
Oct 24, 20250.730.740.730.730.73-2,105,200
Oct 23, 20250.730.740.730.730.73-0.68%1,549,700
Oct 22, 20250.730.740.730.740.740.68%2,276,600
Oct 21, 20250.740.740.730.730.73-1,705,200
Oct 17, 20250.740.740.730.730.73-1.35%4,936,400
Oct 16, 20250.750.750.740.740.74-0.67%5,228,500
Oct 15, 20250.730.750.730.750.752.76%9,627,600
Oct 14, 20250.740.750.720.730.73-1.36%7,869,600
Oct 13, 20250.730.740.730.740.74-0.68%5,648,700
Oct 10, 20250.750.750.740.740.74-0.67%7,463,000