Skip to main content
MSB Global Group Berhad (KLSE:MSB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Apr 30, 2026

MSB Global Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.070.070.070.07-301,300
Apr 29, 20260.070.070.070.070.07-6.67%20,000
Apr 28, 20260.070.080.070.080.08-466,300
Apr 27, 20260.070.080.070.080.08-70,200
Apr 24, 20260.070.080.070.080.08-90,300
Apr 23, 20260.070.080.070.080.087.14%166,200
Apr 22, 20260.070.080.070.070.07-66,100
Apr 21, 20260.070.070.070.070.07-40,500
Apr 20, 20260.070.080.070.070.07-1,546,400
Apr 17, 20260.070.080.070.070.07-40,400
Apr 16, 20260.070.080.070.070.07-318,400
Apr 15, 20260.070.070.070.070.07-6.67%171,400
Apr 14, 20260.080.080.080.080.08-47,000
Apr 13, 20260.070.080.070.080.087.14%475,600
Apr 10, 20260.080.080.070.070.07-6.67%461,600
Apr 9, 20260.070.080.070.080.08-6.25%170,800
Apr 8, 20260.080.080.080.080.086.67%413,300
Apr 7, 20260.080.080.070.080.08-6.25%204,900
Apr 6, 20260.080.080.080.080.086.67%26,100
Apr 2, 20260.080.080.080.080.08-6.25%477,100
Mar 31, 20260.070.080.070.080.08-101,700
Mar 30, 20260.080.080.080.080.086.67%868,100
Mar 27, 20260.080.080.080.080.08-160,500
Mar 26, 20260.080.080.080.080.08-575,600
Mar 25, 20260.080.080.080.080.08-26,500
Mar 24, 20260.080.080.080.080.08-110,300
Mar 19, 20260.080.080.080.080.08-6.25%100,000
Mar 18, 20260.080.080.080.080.086.67%76,100
Mar 17, 20260.080.080.080.080.08-785,900
Mar 16, 20260.080.080.080.080.08-100
Mar 13, 20260.080.080.080.080.08-76,000
Mar 12, 20260.080.080.080.080.08-6.25%51,100
Mar 11, 20260.080.090.080.080.086.67%1,139,100
Mar 10, 20260.080.080.080.080.08-19,600
Mar 9, 20260.080.080.080.080.08-6.25%239,000
Mar 6, 20260.080.080.080.080.08-11,700
Mar 5, 20260.080.080.080.080.08-12,000
Mar 4, 20260.080.080.080.080.08-177,700
Mar 3, 20260.080.090.080.080.08-304,400
Mar 2, 20260.080.090.080.080.08-5.88%690,000
Feb 27, 20260.090.090.080.090.09-1,507,200
Feb 26, 20260.090.090.080.090.09-5.56%669,600
Feb 25, 20260.090.090.090.090.095.88%90,000
Feb 24, 20260.090.090.090.090.09-5.56%20,100
Feb 23, 20260.090.090.090.090.09-23,100
Feb 20, 20260.090.100.090.090.09-873,800
Feb 19, 20260.090.100.090.090.09-417,400
Feb 16, 20260.090.090.090.090.09-23,000
Feb 13, 20260.090.100.090.090.09-5.26%102,500
Feb 12, 20260.090.100.090.100.10-113,200
Feb 11, 20260.100.100.090.100.10-5.00%308,900
Feb 10, 20260.100.100.100.100.1011.11%509,100
Feb 9, 20260.100.100.090.090.09-5.26%178,000
Feb 6, 20260.090.100.090.100.1011.76%392,500
Feb 5, 20260.100.100.090.090.09-10.53%708,300
Feb 4, 20260.100.100.100.100.10-5.00%35,100
Feb 3, 20260.100.100.100.100.10-400
Jan 30, 20260.100.100.100.100.105.26%351,900
Jan 29, 20260.100.100.100.100.10-126,000
Jan 28, 20260.100.100.100.100.10-5.00%256,300
Jan 27, 20260.100.110.100.100.10-4.76%189,500
Jan 26, 20260.110.110.100.110.115.00%662,200
Jan 23, 20260.100.110.100.100.10-3,850,600
Jan 22, 20260.100.110.100.100.10-691,000
Jan 21, 20260.100.100.100.100.105.26%652,200
Jan 20, 20260.100.100.100.100.10-2,539,700
Jan 19, 20260.100.100.090.100.10-5.00%1,876,000
Jan 16, 20260.100.100.090.100.105.26%1,174,000
Jan 15, 20260.100.100.090.100.10-1,610,800
Jan 14, 20260.100.100.100.100.10-5.00%392,000
Jan 13, 20260.100.100.100.100.105.26%1,944,300
Jan 12, 20260.100.100.090.100.10-469,000
Jan 9, 20260.090.100.090.100.105.56%545,000
Jan 8, 20260.100.100.090.090.09-10.00%3,555,400
Jan 7, 20260.100.100.090.100.10-221,100
Jan 6, 20260.090.110.090.100.1017.65%2,773,200
Jan 5, 20260.090.090.090.090.09-53,200
Jan 2, 20260.080.090.080.090.09-184,000
Dec 31, 20250.080.090.080.090.09-110,900
Dec 30, 20250.090.090.080.090.09-248,000
Dec 29, 20250.090.090.090.090.09-5.56%71,500
Dec 26, 20250.090.090.090.090.09-6,000
Dec 24, 20250.090.090.090.090.09-74,200
Dec 23, 20250.090.090.090.090.095.88%187,000
Dec 22, 20250.090.090.090.090.09-5.56%328,600
Dec 19, 20250.090.090.090.090.09-2,161,500
Dec 18, 20250.090.090.080.090.095.88%235,100
Dec 17, 20250.080.090.080.090.09-106,000
Dec 16, 20250.080.090.080.090.096.25%109,500
Dec 15, 20250.080.080.080.080.08-1,613,100
Dec 12, 20250.080.090.080.080.08-3,200
Dec 11, 20250.080.080.080.080.086.67%33,800
Dec 10, 20250.080.090.080.080.08-6.25%63,200
Dec 9, 20250.080.090.080.080.08-231,000
Dec 8, 20250.080.090.080.080.08-15,100
Dec 5, 20250.080.080.080.080.08-5.88%50,000
Dec 4, 20250.080.090.080.090.096.25%380,100
Dec 3, 20250.080.080.080.080.086.67%1,264,500
Dec 2, 20250.080.080.080.080.08-363,800
Dec 1, 20250.090.090.070.080.08-11.76%3,148,400