Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.730	0.735	0.725	0.735	0.624	3,532,200
2023-11-09	0.735	0.735	0.725	0.735	0.624	3,946,200
2023-11-08	0.735	0.740	0.730	0.735	0.624	4,753,600
2023-11-07	0.735	0.735	0.730	0.730	0.619	3,511,500
2023-11-06	0.735	0.740	0.730	0.735	0.624	7,660,400
2023-11-03	0.730	0.740	0.725	0.730	0.619	8,846,000
2023-11-02	0.740	0.740	0.720	0.725	0.615	11,419,200
2023-11-01	0.725	0.750	0.725	0.740	0.628	8,040,600
2023-10-31	0.730	0.730	0.720	0.725	0.615	7,663,700
2023-10-30	0.735	0.740	0.725	0.725	0.615	5,579,000
2023-10-27	0.735	0.745	0.730	0.735	0.624	4,496,600
2023-10-26	0.740	0.745	0.730	0.735	0.624	12,635,900
2023-10-25	0.755	0.760	0.740	0.745	0.632	6,275,200
2023-10-24	0.745	0.755	0.745	0.755	0.641	5,073,800
2023-10-23	0.755	0.755	0.735	0.745	0.632	12,530,100
2023-10-20	0.755	0.760	0.750	0.760	0.645	5,188,000
2023-10-19	0.750	0.760	0.750	0.760	0.645	5,837,000
2023-10-18	0.780	0.785	0.750	0.755	0.641	58,068,301
2023-10-17	0.790	0.795	0.775	0.780	0.662	11,023,500
2023-10-16	0.780	0.795	0.780	0.790	0.670	12,666,200
2023-10-13	0.775	0.790	0.770	0.780	0.662	13,951,600
2023-10-12	0.770	0.780	0.760	0.775	0.658	17,074,500
2023-10-11	0.770	0.775	0.765	0.770	0.653	8,823,800
2023-10-10	0.765	0.770	0.750	0.770	0.653	12,515,300
2023-10-09	0.745	0.770	0.745	0.760	0.645	14,965,300
2023-10-06	0.745	0.760	0.745	0.745	0.632	5,855,100
2023-10-05	0.745	0.755	0.735	0.745	0.632	7,755,300
2023-10-04	0.765	0.770	0.740	0.745	0.632	18,509,100
2023-10-03	0.740	0.770	0.740	0.765	0.649	24,866,699
2023-10-02	0.730	0.745	0.730	0.735	0.624	8,997,800
2023-09-29	0.740	0.745	0.730	0.730	0.619	6,779,000
2023-09-27	0.740	0.745	0.730	0.740	0.628	5,012,600
2023-09-26	0.750	0.755	0.740	0.745	0.632	7,761,700
2023-09-25	0.730	0.750	0.730	0.750	0.636	13,774,500
2023-09-22	0.735	0.735	0.725	0.730	0.619	3,174,300
2023-09-21	0.735	0.735	0.725	0.735	0.624	3,682,100
2023-09-20	0.740	0.740	0.730	0.735	0.624	4,087,600
2023-09-19	0.730	0.740	0.725	0.740	0.628	11,271,600
2023-09-18	0.730	0.740	0.725	0.730	0.619	6,407,500
2023-09-15	0.725	0.730	0.715	0.730	0.619	13,789,800
2023-09-14	0.700	0.730	0.700	0.720	0.611	15,393,200
2023-09-13	0.705	0.705	0.695	0.700	0.594	4,718,800
2023-09-12	0.710	0.710	0.700	0.705	0.598	2,739,500
2023-09-11	0.715	0.715	0.700	0.710	0.602	9,615,500
2023-09-08	0.710	0.710	0.705	0.710	0.602	2,321,800
2023-09-07	0.705	0.710	0.695	0.705	0.598	6,877,600
2023-09-06	0.695	0.710	0.695	0.705	0.598	7,120,500
2023-09-05	0.695	0.705	0.685	0.695	0.590	12,885,200
2023-09-04	0.725	0.725	0.685	0.695	0.590	34,404,699
2023-09-01	0.735	0.740	0.725	0.725	0.615	9,365,500
2023-08-30	0.735	0.755	0.730	0.735	0.624	19,361,600
2023-08-29	0.750	0.750	0.725	0.735	0.624	11,018,900
2023-08-28	0.735	0.750	0.730	0.745	0.632	9,278,500
2023-08-25	0.725	0.735	0.720	0.730	0.619	7,956,200
2023-08-24	0.725	0.725	0.720	0.725	0.615	5,042,300
2023-08-23	0.730	0.735	0.720	0.725	0.615	6,181,000
2023-08-22	0.730	0.735	0.720	0.730	0.619	7,452,000
2023-08-21	0.730	0.740	0.725	0.725	0.615	5,985,400
2023-08-18	0.740	0.740	0.720	0.730	0.619	20,403,500
2023-08-17	0.745	0.745	0.730	0.740	0.628	9,129,500

← NewerPage 13 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.