Malaysia Building Society Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.770	0.770	0.760	0.760	0.671	4,912,200
2024-08-07	0.760	0.775	0.745	0.770	0.680	8,239,700
2024-08-06	0.730	0.765	0.720	0.755	0.667	16,746,699
2024-08-05	0.785	0.785	0.720	0.730	0.645	34,649,699
2024-08-02	0.810	0.810	0.790	0.795	0.702	14,186,600
2024-08-01	0.815	0.820	0.805	0.815	0.720	4,055,000
2024-07-31	0.820	0.820	0.805	0.815	0.720	7,079,000
2024-07-30	0.820	0.825	0.815	0.820	0.724	3,684,700
2024-07-29	0.815	0.830	0.815	0.820	0.724	6,084,000
2024-07-26	0.820	0.825	0.815	0.815	0.720	2,049,800
2024-07-25	0.820	0.825	0.815	0.820	0.724	3,430,600
2024-07-24	0.830	0.830	0.820	0.825	0.729	5,612,200
2024-07-23	0.830	0.840	0.825	0.830	0.733	5,727,000
2024-07-22	0.850	0.850	0.825	0.830	0.733	6,065,100
2024-07-19	0.840	0.845	0.835	0.845	0.746	5,146,700
2024-07-18	0.835	0.845	0.830	0.845	0.746	6,665,200
2024-07-17	0.830	0.845	0.825	0.835	0.737	11,396,200
2024-07-16	0.815	0.830	0.815	0.825	0.729	6,396,100
2024-07-15	0.815	0.825	0.810	0.815	0.720	6,570,400
2024-07-12	0.805	0.815	0.800	0.810	0.715	4,410,600
2024-07-11	0.800	0.810	0.800	0.800	0.706	7,143,700
2024-07-10	0.820	0.820	0.800	0.800	0.706	14,077,400
2024-07-09	0.815	0.825	0.810	0.815	0.720	5,809,900
2024-07-05	0.825	0.830	0.815	0.815	0.720	6,433,200
2024-07-04	0.820	0.825	0.815	0.825	0.729	4,610,800
2024-07-03	0.815	0.825	0.815	0.820	0.724	5,043,800
2024-07-02	0.815	0.825	0.810	0.810	0.715	7,235,100
2024-07-01	0.810	0.820	0.805	0.815	0.720	4,842,800
2024-06-28	0.805	0.815	0.800	0.810	0.715	9,293,300
2024-06-27	0.830	0.830	0.805	0.805	0.711	12,494,300
2024-06-26	0.830	0.840	0.820	0.830	0.733	11,038,900
2024-06-25	0.810	0.835	0.800	0.825	0.729	19,660,199
2024-06-24	0.870	0.870	0.820	0.820	0.724	21,148,900
2024-06-21	0.865	0.870	0.840	0.870	0.768	12,530,700
2024-06-20	0.905	0.905	0.890	0.895	0.759	12,111,500
2024-06-19	0.905	0.910	0.890	0.905	0.768	9,715,600
2024-06-18	0.920	0.925	0.900	0.900	0.764	10,066,500
2024-06-14	0.915	0.925	0.905	0.915	0.776	13,406,900
2024-06-13	0.890	0.915	0.885	0.915	0.776	20,534,900
2024-06-12	0.895	0.910	0.880	0.890	0.755	16,903,699
2024-06-11	0.900	0.905	0.885	0.895	0.759	10,170,600
2024-06-10	0.895	0.910	0.885	0.900	0.764	19,097,699
2024-06-07	0.890	0.905	0.880	0.885	0.751	14,252,100
2024-06-06	0.870	0.890	0.870	0.885	0.751	14,606,300
2024-06-05	0.875	0.880	0.865	0.870	0.738	6,150,800
2024-06-04	0.890	0.890	0.860	0.875	0.743	16,783,600
2024-05-31	0.875	0.890	0.865	0.890	0.755	17,656,699
2024-05-30	0.860	0.885	0.860	0.885	0.751	11,726,700
2024-05-29	0.900	0.900	0.860	0.865	0.734	39,815,000
2024-05-28	0.915	0.935	0.895	0.900	0.764	31,466,100
2024-05-27	0.905	0.920	0.900	0.910	0.772	15,322,100
2024-05-24	0.915	0.925	0.890	0.905	0.768	18,528,600
2024-05-23	0.920	0.940	0.915	0.930	0.789	24,554,900
2024-05-21	0.940	0.940	0.915	0.920	0.781	30,206,900
2024-05-20	0.900	0.950	0.895	0.940	0.798	77,503,297
2024-05-17	0.845	0.890	0.845	0.890	0.755	46,045,898
2024-05-16	0.815	0.850	0.810	0.840	0.713	53,847,199
2024-05-15	0.790	0.815	0.790	0.815	0.692	35,980,301
2024-05-14	0.790	0.795	0.785	0.790	0.670	5,949,600
2024-05-13	0.785	0.790	0.780	0.790	0.670	7,033,500

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0086 MYR
2026-03-11	0.0122 MYR
2025-09-10	0.0200 MYR
2025-03-14	0.0180 MYR
2024-12-23	0.0275 MYR
2024-06-21	0.0350 MYR
2023-03-31	0.0850 MYR
2021-12-30	0.0300 MYR
2021-06-30	0.0200 MYR
2020-07-13	0.0300 MYR
2019-06-24	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.