Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.740	0.740	0.735	0.735	0.624	1,062,700
2024-02-08	0.745	0.750	0.735	0.740	0.628	6,217,700
2024-02-07	0.750	0.750	0.740	0.745	0.632	3,582,700
2024-02-06	0.740	0.750	0.735	0.750	0.636	3,545,800
2024-02-05	0.745	0.755	0.735	0.740	0.628	9,843,000
2024-02-02	0.735	0.750	0.730	0.745	0.632	11,096,900
2024-01-31	0.740	0.745	0.735	0.735	0.624	2,599,900
2024-01-30	0.740	0.750	0.735	0.740	0.628	5,050,400
2024-01-29	0.735	0.745	0.730	0.740	0.628	5,109,400
2024-01-26	0.730	0.740	0.730	0.735	0.624	4,679,100
2024-01-24	0.720	0.735	0.720	0.730	0.619	3,932,500
2024-01-23	0.720	0.730	0.715	0.720	0.611	4,562,600
2024-01-22	0.715	0.725	0.710	0.720	0.611	3,720,000
2024-01-19	0.715	0.725	0.710	0.715	0.607	3,889,100
2024-01-18	0.720	0.720	0.705	0.710	0.602	6,544,200
2024-01-17	0.720	0.725	0.715	0.720	0.611	3,631,800
2024-01-16	0.730	0.730	0.720	0.725	0.615	3,153,000
2024-01-15	0.725	0.730	0.720	0.730	0.619	4,684,500
2024-01-12	0.725	0.725	0.720	0.725	0.615	3,067,500
2024-01-11	0.730	0.735	0.720	0.725	0.615	4,116,900
2024-01-10	0.735	0.735	0.725	0.735	0.624	4,068,000
2024-01-09	0.740	0.745	0.730	0.735	0.624	7,372,400
2024-01-08	0.735	0.745	0.730	0.735	0.624	10,961,800
2024-01-05	0.715	0.735	0.715	0.730	0.619	14,731,400
2024-01-04	0.715	0.725	0.710	0.715	0.607	8,784,700
2024-01-03	0.710	0.715	0.705	0.715	0.607	9,964,100
2024-01-02	0.710	0.720	0.705	0.710	0.602	3,811,800
2023-12-29	0.705	0.715	0.705	0.710	0.602	3,492,600
2023-12-28	0.705	0.710	0.705	0.705	0.598	3,400,500
2023-12-27	0.705	0.710	0.705	0.710	0.602	2,751,400
2023-12-26	0.710	0.710	0.705	0.710	0.602	1,342,800
2023-12-22	0.710	0.710	0.705	0.710	0.602	1,414,000
2023-12-21	0.705	0.715	0.700	0.705	0.598	4,973,500
2023-12-20	0.705	0.705	0.700	0.705	0.598	4,918,000
2023-12-19	0.700	0.705	0.700	0.705	0.598	4,788,600
2023-12-18	0.705	0.705	0.700	0.705	0.598	3,565,800
2023-12-15	0.710	0.715	0.700	0.700	0.594	12,101,800
2023-12-14	0.710	0.715	0.705	0.710	0.602	2,982,000
2023-12-13	0.705	0.710	0.700	0.710	0.602	4,753,300
2023-12-12	0.710	0.710	0.705	0.705	0.598	3,836,700
2023-12-11	0.710	0.715	0.705	0.710	0.602	3,181,700
2023-12-08	0.715	0.720	0.710	0.710	0.602	3,762,200
2023-12-07	0.720	0.720	0.710	0.710	0.602	2,309,000
2023-12-06	0.720	0.725	0.715	0.720	0.611	2,656,400
2023-12-05	0.715	0.720	0.710	0.720	0.611	3,820,800
2023-12-04	0.715	0.715	0.705	0.715	0.607	1,436,300
2023-12-01	0.710	0.715	0.700	0.715	0.607	6,551,300
2023-11-30	0.730	0.730	0.705	0.705	0.598	20,665,801
2023-11-29	0.745	0.750	0.740	0.740	0.628	2,151,900
2023-11-28	0.745	0.750	0.740	0.745	0.632	2,909,600
2023-11-27	0.760	0.765	0.745	0.745	0.632	6,429,700
2023-11-24	0.755	0.760	0.755	0.760	0.645	1,955,400
2023-11-23	0.755	0.760	0.750	0.760	0.645	2,399,300
2023-11-22	0.750	0.755	0.750	0.755	0.641	1,877,300
2023-11-21	0.755	0.760	0.745	0.755	0.641	5,263,100
2023-11-20	0.750	0.755	0.740	0.755	0.641	7,256,700
2023-11-17	0.735	0.750	0.735	0.745	0.632	6,125,400
2023-11-16	0.735	0.740	0.730	0.735	0.624	4,452,600
2023-11-15	0.740	0.745	0.730	0.735	0.624	5,514,600
2023-11-14	0.735	0.745	0.730	0.735	0.624	5,321,500

← NewerPage 12 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.