Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.785	0.790	0.780	0.785	0.666	4,100,300
2024-05-09	0.790	0.790	0.780	0.785	0.666	6,655,800
2024-05-08	0.785	0.795	0.785	0.790	0.670	5,634,300
2024-05-07	0.785	0.790	0.780	0.785	0.666	6,572,000
2024-05-06	0.790	0.795	0.780	0.785	0.666	6,659,500
2024-05-03	0.790	0.790	0.785	0.790	0.670	2,364,700
2024-05-02	0.790	0.800	0.785	0.785	0.666	10,086,400
2024-04-30	0.790	0.795	0.785	0.790	0.670	4,866,800
2024-04-29	0.780	0.790	0.780	0.790	0.670	6,693,300
2024-04-26	0.780	0.785	0.775	0.780	0.662	3,145,100
2024-04-25	0.785	0.785	0.775	0.785	0.666	4,355,500
2024-04-24	0.780	0.790	0.780	0.785	0.666	7,472,500
2024-04-23	0.770	0.785	0.770	0.780	0.662	7,224,200
2024-04-22	0.770	0.780	0.765	0.770	0.653	5,261,200
2024-04-19	0.775	0.785	0.765	0.765	0.649	11,345,100
2024-04-18	0.765	0.770	0.760	0.765	0.649	4,309,800
2024-04-17	0.755	0.775	0.755	0.765	0.649	6,622,100
2024-04-16	0.760	0.765	0.740	0.755	0.641	14,013,900
2024-04-15	0.770	0.775	0.760	0.760	0.645	11,825,200
2024-04-12	0.785	0.785	0.775	0.780	0.662	9,222,700
2024-04-09	0.785	0.790	0.780	0.785	0.666	3,513,200
2024-04-08	0.785	0.790	0.780	0.785	0.666	6,718,200
2024-04-05	0.785	0.790	0.780	0.780	0.662	6,787,100
2024-04-04	0.790	0.795	0.785	0.785	0.666	5,358,700
2024-04-03	0.795	0.800	0.790	0.790	0.670	5,385,800
2024-04-02	0.805	0.805	0.795	0.795	0.675	6,119,100
2024-04-01	0.800	0.805	0.800	0.800	0.679	3,344,700
2024-03-29	0.795	0.805	0.790	0.800	0.679	7,136,000
2024-03-27	0.800	0.805	0.790	0.795	0.675	7,404,500
2024-03-26	0.810	0.815	0.800	0.800	0.679	9,651,100
2024-03-25	0.790	0.805	0.790	0.805	0.683	20,217,801
2024-03-22	0.795	0.800	0.780	0.785	0.666	11,019,400
2024-03-21	0.785	0.795	0.780	0.795	0.675	5,765,700
2024-03-20	0.790	0.790	0.780	0.780	0.662	6,796,800
2024-03-19	0.795	0.795	0.785	0.790	0.670	4,769,100
2024-03-18	0.790	0.795	0.775	0.795	0.675	8,328,600
2024-03-15	0.800	0.805	0.790	0.790	0.670	18,626,801
2024-03-14	0.810	0.810	0.800	0.805	0.683	10,988,100
2024-03-13	0.800	0.815	0.790	0.810	0.687	17,775,900
2024-03-12	0.805	0.810	0.790	0.795	0.675	14,757,300
2024-03-11	0.785	0.810	0.780	0.800	0.679	44,545,398
2024-03-08	0.775	0.790	0.775	0.785	0.666	7,818,700
2024-03-07	0.780	0.785	0.770	0.775	0.658	8,563,400
2024-03-06	0.785	0.795	0.775	0.775	0.658	22,826,500
2024-03-05	0.775	0.790	0.770	0.780	0.662	17,566,000
2024-03-04	0.760	0.775	0.760	0.770	0.653	13,377,100
2024-03-01	0.760	0.765	0.750	0.760	0.645	6,380,100
2024-02-29	0.765	0.765	0.750	0.760	0.645	11,447,300
2024-02-28	0.775	0.780	0.760	0.765	0.649	24,694,801
2024-02-27	0.770	0.770	0.760	0.760	0.645	6,610,100
2024-02-26	0.775	0.780	0.760	0.770	0.653	9,323,800
2024-02-23	0.770	0.785	0.765	0.775	0.658	12,341,300
2024-02-22	0.775	0.780	0.765	0.770	0.653	8,103,200
2024-02-21	0.770	0.775	0.765	0.775	0.658	7,671,100
2024-02-20	0.770	0.775	0.765	0.770	0.653	12,523,200
2024-02-19	0.755	0.785	0.755	0.775	0.658	33,881,102
2024-02-16	0.755	0.755	0.745	0.750	0.636	3,066,100
2024-02-15	0.750	0.755	0.745	0.750	0.636	4,123,600
2024-02-14	0.745	0.750	0.740	0.750	0.636	3,417,000
2024-02-13	0.740	0.750	0.735	0.745	0.632	6,956,400

← NewerPage 11 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.