MGB Berhad (KLSE:MGB)
Malaysia
· Delayed Price · Currency is MYR 0.425
-0.005 (-1.16%)
At close: Dec 5, 2025
MGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 210,800 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4,200 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 147,200 |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 214,600 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 400,800 |
| Nov 28, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 238,000 |
| Nov 27, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 616,500 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 91,700 |
| Nov 25, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 192,300 |
| Nov 24, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 302,200 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 463,700 |
| Nov 20, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 568,100 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 1,313,900 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 6,200 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 309,100 |
| Nov 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 37,300 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 275,200 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 210,700 |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 406,000 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 739,700 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 51,300 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 238,200 |
| Nov 5, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 534,500 |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 105,500 |
| Nov 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 266,100 |
| Oct 31, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 509,600 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 395,400 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 925,200 |
| Oct 28, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 1,748,000 |
| Oct 27, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 980,900 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 193,300 |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 42,600 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 173,200 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 217,700 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 355,700 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 652,700 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 103,300 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 634,500 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 744,700 |
| Oct 10, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 137,600 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | - | 1,309,500 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 390,500 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 490,400 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 110,000 |
| Oct 3, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.08% | 562,700 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 135,400 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 754,500 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 173,300 |
| Sep 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 850,000 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 862,800 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 416,300 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,112,900 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 431,600 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 171,100 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 99,900 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 530,500 |
| Sep 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 81,000 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 36,200 |
| Sep 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 46,400 |
| Sep 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 18,400 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 152,500 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 95,600 |
| Sep 4, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 954,700 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 365,300 |
| Sep 2, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 284,100 |
| Aug 29, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 33,000 |
| Aug 28, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 106,900 |
| Aug 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 335,700 |
| Aug 26, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 387,200 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 135,200 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 354,000 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 308,000 |
| Aug 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 1,692,100 |
| Aug 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 623,900 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 451,500 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 733,600 |
| Aug 14, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1.00% | 2,634,600 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,525,200 |
| Aug 12, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 809,800 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 123,700 |
| Aug 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | 68,600 |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | 369,800 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | 200 |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 74,900 |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 155,700 |
| Aug 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 330,400 |
| Jul 31, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 157,400 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 217,600 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.97% | 165,600 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 107,900 |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 14,400 |
| Jul 24, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 277,700 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 133,900 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 122,300 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.96% | 59,000 |
| Jul 18, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | - | 707,200 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 349,400 |
| Jul 16, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -2.80% | 193,500 |
| Jul 15, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.93% | 131,400 |
| Jul 14, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 47,100 |