MGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.41	0.42	0.40	0.41	0.41	-5.75%	833,600
Mar 6, 2026	0.43	0.45	0.43	0.44	0.42	1.16%	318,000
Mar 5, 2026	0.45	0.45	0.43	0.43	0.42	-	363,700
Mar 4, 2026	0.45	0.45	0.43	0.43	0.42	-3.37%	300,000
Mar 3, 2026	0.46	0.46	0.45	0.45	0.43	-2.20%	104,800
Mar 2, 2026	0.46	0.46	0.45	0.46	0.44	-5.21%	342,300
Feb 27, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	115,100
Feb 26, 2026	0.48	0.49	0.48	0.49	0.47	-1.02%	224,500
Feb 25, 2026	0.49	0.49	0.49	0.49	0.48	-	117,200
Feb 24, 2026	0.48	0.49	0.48	0.49	0.48	2.08%	263,100
Feb 23, 2026	0.49	0.49	0.48	0.48	0.47	-1.03%	170,200
Feb 20, 2026	0.49	0.49	0.48	0.49	0.47	-1.02%	329,000
Feb 19, 2026	0.49	0.50	0.49	0.49	0.48	2.08%	960,000
Feb 16, 2026	0.49	0.49	0.48	0.48	0.47	-	316,400
Feb 13, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	86,200
Feb 12, 2026	0.49	0.49	0.49	0.49	0.47	-	58,400
Feb 11, 2026	0.48	0.49	0.48	0.49	0.47	1.04%	223,500
Feb 10, 2026	0.48	0.49	0.48	0.48	0.47	-1.03%	185,900
Feb 9, 2026	0.46	0.49	0.46	0.49	0.47	3.19%	314,500
Feb 6, 2026	0.47	0.47	0.47	0.47	0.46	-	286,700
Feb 5, 2026	0.47	0.48	0.47	0.47	0.46	1.08%	642,000
Feb 4, 2026	0.45	0.47	0.45	0.47	0.45	3.33%	194,900
Feb 3, 2026	0.44	0.46	0.44	0.45	0.44	4.65%	732,800
Jan 30, 2026	0.44	0.44	0.43	0.43	0.42	1.18%	332,500
Jan 29, 2026	0.44	0.44	0.42	0.43	0.41	-2.30%	422,800
Jan 28, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	503,600
Jan 27, 2026	0.44	0.44	0.43	0.43	0.42	-	305,300
Jan 26, 2026	0.43	0.44	0.43	0.43	0.42	-	392,600
Jan 23, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	139,600
Jan 22, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	27,500
Jan 21, 2026	0.44	0.44	0.43	0.43	0.42	-	81,100
Jan 20, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	111,200
Jan 19, 2026	0.44	0.44	0.44	0.44	0.43	-	65,200
Jan 16, 2026	0.44	0.44	0.44	0.44	0.43	-1.12%	363,200
Jan 15, 2026	0.44	0.45	0.44	0.45	0.43	2.30%	85,000
Jan 14, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	181,000
Jan 13, 2026	0.44	0.44	0.44	0.44	0.43	-1.12%	117,500
Jan 12, 2026	0.44	0.45	0.44	0.45	0.43	-	36,100
Jan 9, 2026	0.45	0.45	0.44	0.45	0.43	1.14%	98,800
Jan 8, 2026	0.44	0.44	0.44	0.44	0.43	2.33%	192,600
Jan 7, 2026	0.45	0.45	0.43	0.43	0.42	-3.37%	200,000
Jan 6, 2026	0.44	0.45	0.43	0.45	0.43	2.30%	210,700
Jan 5, 2026	0.43	0.44	0.43	0.44	0.42	2.35%	106,900
Jan 2, 2026	0.43	0.43	0.42	0.43	0.41	-1.16%	416,300
Dec 31, 2025	0.43	0.43	0.43	0.43	0.42	-	100,100
Dec 30, 2025	0.43	0.43	0.43	0.43	0.42	-	15,100
Dec 29, 2025	0.43	0.43	0.43	0.43	0.42	1.18%	105,300
Dec 26, 2025	0.42	0.43	0.42	0.43	0.41	1.19%	130,500
Dec 24, 2025	0.42	0.42	0.42	0.42	0.41	1.20%	48,900
Dec 23, 2025	0.41	0.42	0.41	0.42	0.40	2.47%	8,200
Dec 22, 2025	0.42	0.42	0.41	0.41	0.39	-2.41%	415,100
Dec 19, 2025	0.42	0.42	0.41	0.42	0.40	-1.19%	199,700
Dec 18, 2025	0.42	0.42	0.42	0.42	0.41	-	56,500
Dec 17, 2025	0.42	0.42	0.41	0.42	0.41	1.20%	164,000
Dec 16, 2025	0.42	0.42	0.41	0.42	0.40	-1.19%	195,700
Dec 15, 2025	0.42	0.42	0.41	0.42	0.41	1.20%	763,900
Dec 12, 2025	0.42	0.42	0.42	0.42	0.40	-1.19%	767,000
Dec 11, 2025	0.42	0.42	0.42	0.42	0.41	-	3,300
Dec 10, 2025	0.42	0.42	0.42	0.42	0.41	-	12,500
Dec 9, 2025	0.42	0.42	0.42	0.42	0.41	-	180,000
Dec 8, 2025	0.42	0.43	0.42	0.42	0.41	-1.18%	60,500
Dec 5, 2025	0.43	0.43	0.42	0.43	0.41	-1.16%	210,800
Dec 4, 2025	0.43	0.43	0.43	0.43	0.42	-	4,200
Dec 3, 2025	0.43	0.43	0.43	0.43	0.42	1.18%	147,200
Dec 2, 2025	0.43	0.43	0.43	0.43	0.41	-1.16%	214,600
Dec 1, 2025	0.43	0.43	0.43	0.43	0.42	1.18%	400,800
Nov 28, 2025	0.42	0.43	0.41	0.43	0.41	-	238,000
Nov 27, 2025	0.44	0.44	0.42	0.43	0.41	-2.30%	616,500
Nov 26, 2025	0.44	0.44	0.43	0.44	0.42	-	91,700
Nov 25, 2025	0.45	0.45	0.44	0.44	0.42	-2.25%	192,300
Nov 24, 2025	0.44	0.45	0.44	0.45	0.43	1.14%	302,200
Nov 21, 2025	0.46	0.46	0.44	0.44	0.43	-2.22%	463,700
Nov 20, 2025	0.45	0.46	0.44	0.45	0.44	3.45%	568,100
Nov 19, 2025	0.45	0.45	0.43	0.44	0.42	-2.25%	1,313,900
Nov 18, 2025	0.45	0.45	0.45	0.45	0.43	-	6,200
Nov 17, 2025	0.45	0.45	0.45	0.45	0.43	1.14%	309,100
Nov 14, 2025	0.44	0.45	0.44	0.44	0.43	-	37,300
Nov 13, 2025	0.45	0.45	0.44	0.44	0.43	-1.12%	275,200
Nov 12, 2025	0.45	0.45	0.44	0.45	0.43	-	210,700
Nov 11, 2025	0.45	0.45	0.45	0.45	0.43	-	406,000
Nov 10, 2025	0.45	0.45	0.45	0.45	0.43	-	739,700
Nov 7, 2025	0.45	0.45	0.45	0.45	0.43	-	51,300
Nov 6, 2025	0.45	0.45	0.45	0.45	0.43	-	238,200
Nov 5, 2025	0.46	0.46	0.45	0.45	0.43	-2.20%	534,500
Nov 4, 2025	0.46	0.46	0.46	0.46	0.44	-1.09%	105,500
Nov 3, 2025	0.46	0.47	0.46	0.46	0.45	-	266,100
Oct 31, 2025	0.46	0.47	0.46	0.46	0.45	-	509,600
Oct 30, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	395,400
Oct 29, 2025	0.47	0.48	0.47	0.47	0.45	-1.06%	925,200
Oct 28, 2025	0.47	0.48	0.47	0.47	0.46	1.08%	1,748,000
Oct 27, 2025	0.47	0.48	0.47	0.47	0.45	-1.06%	980,900
Oct 24, 2025	0.46	0.47	0.46	0.47	0.46	2.17%	193,300
Oct 23, 2025	0.46	0.46	0.46	0.46	0.45	-	42,600
Oct 22, 2025	0.46	0.46	0.46	0.46	0.45	-	173,200
Oct 21, 2025	0.45	0.46	0.45	0.46	0.45	2.22%	217,700
Oct 17, 2025	0.46	0.46	0.45	0.45	0.44	-	355,700
Oct 16, 2025	0.46	0.47	0.45	0.45	0.44	-2.17%	652,700
Oct 15, 2025	0.46	0.46	0.46	0.46	0.45	1.10%	103,300
Oct 14, 2025	0.46	0.46	0.46	0.46	0.44	-1.09%	634,500
Oct 13, 2025	0.46	0.46	0.46	0.46	0.45	-1.08%	744,700