Skip to main content
MBSB Berhad (KLSE:MBSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.690
+0.010 (1.47%)
At close: Apr 28, 2026

MBSB Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.680.690.680.680.68-2,706,600
Apr 24, 20260.680.690.680.680.68-2,428,000
Apr 23, 20260.680.690.680.680.68-2,051,000
Apr 22, 20260.690.690.680.680.68-2,500,000
Apr 21, 20260.680.690.670.680.681.49%5,590,500
Apr 20, 20260.670.680.670.670.67-2,219,700
Apr 17, 20260.670.670.670.670.670.75%3,090,500
Apr 16, 20260.670.680.670.670.67-3,252,900
Apr 15, 20260.670.670.670.670.67-2,509,200
Apr 14, 20260.670.670.670.670.67-1,753,000
Apr 13, 20260.670.670.660.670.670.76%6,265,900
Apr 10, 20260.670.680.660.660.66-0.75%5,734,000
Apr 9, 20260.670.680.660.670.67-3,716,000
Apr 8, 20260.670.670.670.670.670.76%1,159,900
Apr 7, 20260.670.670.660.660.66-2,739,100
Apr 6, 20260.670.670.660.660.66-1,037,500
Apr 3, 20260.670.680.660.660.66-2,474,100
Apr 2, 20260.670.680.660.660.66-1.49%2,917,600
Apr 1, 20260.660.670.660.670.673.08%2,471,000
Mar 31, 20260.650.660.650.650.650.78%2,481,800
Mar 30, 20260.660.660.640.650.65-1.53%7,786,200
Mar 27, 20260.660.660.650.660.66-0.76%3,928,400
Mar 26, 20260.660.660.660.660.66-2,936,200
Mar 25, 20260.660.670.660.660.660.76%5,415,100
Mar 24, 20260.670.670.660.660.66-1.50%6,878,500
Mar 19, 20260.670.680.670.670.67-0.75%4,429,800
Mar 18, 20260.680.680.670.670.67-6,237,200
Mar 17, 20260.670.680.670.670.670.75%8,237,100
Mar 16, 20260.680.680.670.670.67-1.48%8,165,600
Mar 13, 20260.680.680.670.680.68-4,468,100
Mar 12, 20260.680.680.670.680.68-3,909,900
Mar 11, 20260.680.680.670.680.68-0.74%2,697,100
Mar 10, 20260.680.690.680.680.671.49%7,018,000
Mar 9, 20260.680.690.670.670.66-3.60%10,667,200
Mar 6, 20260.690.700.680.700.680.72%13,333,800
Mar 5, 20260.700.700.690.690.68-11,716,300
Mar 4, 20260.700.710.690.690.68-1.43%12,278,200
Mar 3, 20260.700.710.700.700.690.72%8,603,900
Mar 2, 20260.700.710.690.700.68-2.80%18,761,700
Feb 27, 20260.740.740.700.720.70-5.92%40,687,300
Feb 26, 20260.780.780.750.760.75-1.94%14,487,300
Feb 25, 20260.780.780.760.780.76-10,163,500
Feb 24, 20260.780.780.770.780.76-0.64%6,638,400
Feb 23, 20260.770.790.760.780.771.96%28,082,000
Feb 20, 20260.770.770.760.770.75-11,904,300
Feb 19, 20260.740.770.740.770.754.08%27,300,100
Feb 16, 20260.740.740.730.740.72-2,080,600
Feb 13, 20260.740.740.740.740.72-0.68%2,600,100
Feb 12, 20260.750.750.740.740.73-4,281,900
Feb 11, 20260.740.750.740.740.73-4,038,400
Feb 10, 20260.750.750.740.740.73-0.67%5,078,900
Feb 9, 20260.740.750.740.750.731.36%3,874,700
Feb 6, 20260.740.750.730.740.72-0.68%7,459,100
Feb 5, 20260.740.750.740.740.73-6,031,900
Feb 4, 20260.730.750.730.740.731.37%5,119,800
Feb 3, 20260.730.740.730.730.72-4,352,600
Jan 30, 20260.720.740.720.730.720.69%5,866,400
Jan 29, 20260.740.740.720.730.71-2.03%15,497,100
Jan 28, 20260.760.760.740.740.73-1.99%9,656,200
Jan 27, 20260.750.760.740.760.741.34%19,152,200
Jan 26, 20260.730.750.730.750.732.05%13,462,400
Jan 23, 20260.730.740.730.730.72-9,091,400
Jan 22, 20260.740.750.730.730.72-0.68%7,131,600
Jan 21, 20260.730.740.730.740.720.68%5,225,600
Jan 20, 20260.740.750.730.730.72-1.35%10,004,900
Jan 19, 20260.750.760.740.740.73-0.67%17,660,900
Jan 16, 20260.750.750.740.750.730.68%6,975,400
Jan 15, 20260.740.750.730.740.73-8,368,800
Jan 14, 20260.740.750.740.740.73-7,017,200
Jan 13, 20260.740.750.730.740.731.37%12,801,200
Jan 12, 20260.730.740.720.730.720.69%9,073,200
Jan 9, 20260.720.730.720.730.710.69%3,269,900
Jan 8, 20260.720.720.720.720.710.70%2,569,300
Jan 7, 20260.730.730.710.720.70-1.38%2,268,300
Jan 6, 20260.720.730.720.730.710.69%2,756,400
Jan 5, 20260.710.720.710.720.712.13%6,582,200
Jan 2, 20260.710.710.700.710.69-915,300
Dec 31, 20250.710.710.710.710.69-0.70%2,298,500
Dec 30, 20250.710.710.710.710.700.71%914,300
Dec 29, 20250.710.710.700.710.690.71%3,524,100
Dec 26, 20250.710.710.700.700.69-0.71%2,235,400
Dec 24, 20250.700.710.700.710.69-1,751,300
Dec 23, 20250.710.710.700.710.69-1,640,800
Dec 22, 20250.720.720.700.710.69-1.40%6,472,500
Dec 19, 20250.710.720.700.720.701.42%7,140,500
Dec 18, 20250.700.710.700.710.690.71%2,714,100
Dec 17, 20250.700.710.700.700.69-6,485,600
Dec 16, 20250.710.710.700.700.69-0.71%1,111,300
Dec 15, 20250.710.710.700.710.69-1,800,500
Dec 12, 20250.700.710.700.710.690.71%2,022,700
Dec 11, 20250.700.710.700.700.69-1,625,700
Dec 10, 20250.700.700.700.700.69-1,966,600
Dec 9, 20250.700.710.700.700.690.72%1,374,200
Dec 8, 20250.700.710.700.700.68-0.71%2,904,800
Dec 5, 20250.710.710.700.700.69-0.71%3,408,500
Dec 4, 20250.710.710.710.710.69-0.70%1,348,000
Dec 3, 20250.720.720.710.710.70-0.70%3,643,900
Dec 2, 20250.710.720.710.720.701.42%4,431,700
Dec 1, 20250.710.720.710.710.69-3,094,400
Nov 28, 20250.710.720.710.710.69-0.70%2,515,500