Skip to main content
MBSB Berhad (KLSE:MBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.700
-0.005 (-0.71%)
At close: Dec 5, 2025

MBSB Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.750.760.750.750.75-2,998,300
Oct 8, 20250.750.750.750.750.75-0.67%1,703,500
Oct 7, 20250.760.760.740.750.75-0.66%8,351,100
Oct 6, 20250.760.770.750.760.76-4,084,900
Oct 3, 20250.760.770.760.760.76-4,871,100
Oct 2, 20250.750.760.750.760.761.34%7,805,100
Oct 1, 20250.740.750.740.750.751.36%5,103,400
Sep 30, 20250.750.760.740.740.74-2.00%7,414,500
Sep 29, 20250.750.760.740.750.75-7,132,200
Sep 26, 20250.750.750.740.750.750.67%5,188,000
Sep 25, 20250.750.760.740.750.75-0.67%5,082,500
Sep 24, 20250.730.760.730.750.752.74%19,455,100
Sep 23, 20250.730.740.730.730.73-4,635,100
Sep 22, 20250.740.740.730.730.73-0.68%4,113,000
Sep 19, 20250.740.740.730.740.74-8,200,400
Sep 18, 20250.720.740.720.740.742.08%12,394,700
Sep 17, 20250.700.720.700.720.722.86%12,814,700
Sep 12, 20250.700.700.700.700.700.72%1,690,200
Sep 11, 20250.700.700.690.700.700.72%1,876,200
Sep 10, 20250.700.700.690.690.69-2.82%2,650,200
Sep 9, 20250.710.720.710.710.69-0.70%4,076,100
Sep 8, 20250.710.720.710.720.690.70%2,771,100
Sep 4, 20250.710.720.710.710.690.71%2,884,300
Sep 3, 20250.710.710.710.710.69-700,100
Sep 2, 20250.700.710.700.710.690.71%2,798,000
Aug 29, 20250.710.710.700.700.68-0.71%3,816,100
Aug 28, 20250.710.720.710.710.69-3,160,700
Aug 27, 20250.700.710.690.710.692.92%8,465,500
Aug 26, 20250.700.700.690.690.67-0.72%3,550,300
Aug 25, 20250.700.700.690.690.67-0.72%1,291,200
Aug 22, 20250.700.700.690.700.68-761,100
Aug 21, 20250.700.700.690.700.68-1,711,300
Aug 20, 20250.700.700.690.700.68-3,167,600
Aug 19, 20250.690.700.690.700.68-1,166,100
Aug 18, 20250.700.700.690.700.68-1,823,600
Aug 15, 20250.710.710.700.700.68-0.71%1,745,800
Aug 14, 20250.700.710.700.700.68-2,705,000
Aug 13, 20250.700.710.700.700.680.72%2,201,900
Aug 12, 20250.700.710.700.700.68-0.71%3,624,200
Aug 11, 20250.700.700.690.700.681.45%2,699,100
Aug 8, 20250.690.700.690.690.67-2,460,700
Aug 7, 20250.700.700.690.690.67-0.72%1,079,300
Aug 6, 20250.690.700.690.700.681.46%4,775,200
Aug 5, 20250.690.700.690.690.67-1,882,600
Aug 4, 20250.690.690.680.690.67-0.72%3,519,000
Aug 1, 20250.690.700.690.690.670.73%2,421,700
Jul 31, 20250.690.700.690.690.67-3,345,000
Jul 30, 20250.690.690.680.690.67-3,768,700
Jul 29, 20250.690.700.690.690.67-0.72%3,823,500
Jul 28, 20250.690.700.690.690.67-4,870,200
Jul 25, 20250.700.700.690.690.67-1.43%3,331,900
Jul 24, 20250.710.710.690.700.68-0.71%4,042,700
Jul 23, 20250.700.710.700.710.692.17%2,025,700
Jul 22, 20250.700.700.690.690.67-0.72%1,513,400
Jul 21, 20250.700.700.690.700.68-1,632,500
Jul 18, 20250.700.710.690.700.68-0.71%4,238,900
Jul 17, 20250.700.700.700.700.680.72%3,330,100
Jul 16, 20250.710.710.700.700.68-1.42%4,525,700
Jul 15, 20250.710.710.710.710.69-0.70%1,372,000
Jul 14, 20250.710.720.710.710.69-1,959,500