Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.750	0.755	0.740	0.750	0.636	9,162,800
2023-08-15	0.745	0.755	0.740	0.755	0.641	6,722,500
2023-08-14	0.745	0.750	0.735	0.745	0.632	6,831,100
2023-08-11	0.740	0.745	0.725	0.745	0.632	9,570,300
2023-08-10	0.750	0.755	0.725	0.735	0.624	21,957,100
2023-08-09	0.745	0.750	0.730	0.750	0.636	18,501,801
2023-08-08	0.760	0.765	0.740	0.750	0.636	15,188,300
2023-08-07	0.775	0.775	0.750	0.760	0.645	9,204,500
2023-08-04	0.775	0.780	0.770	0.770	0.653	6,716,000
2023-08-03	0.760	0.775	0.760	0.770	0.653	10,648,400
2023-08-02	0.775	0.775	0.760	0.760	0.645	5,806,500
2023-08-01	0.785	0.790	0.770	0.775	0.658	9,878,800
2023-07-31	0.760	0.785	0.760	0.780	0.662	11,658,800
2023-07-28	0.780	0.785	0.750	0.760	0.645	16,787,699
2023-07-27	0.775	0.795	0.770	0.780	0.662	17,346,801
2023-07-26	0.790	0.805	0.775	0.775	0.658	28,408,000
2023-07-25	0.805	0.820	0.775	0.795	0.675	37,686,199
2023-07-24	0.805	0.815	0.795	0.805	0.683	10,192,900
2023-07-21	0.820	0.825	0.795	0.805	0.683	25,366,801
2023-07-20	0.790	0.820	0.785	0.820	0.696	27,807,900
2023-07-18	0.775	0.800	0.770	0.785	0.666	39,077,102
2023-07-17	0.765	0.780	0.740	0.775	0.658	17,034,900
2023-07-14	0.755	0.770	0.745	0.765	0.649	14,441,300
2023-07-13	0.740	0.770	0.740	0.750	0.636	35,707,898
2023-07-12	0.720	0.750	0.720	0.740	0.628	23,750,400
2023-07-11	0.715	0.735	0.710	0.720	0.611	19,864,301
2023-07-10	0.705	0.715	0.695	0.710	0.602	15,159,800
2023-07-07	0.705	0.720	0.705	0.710	0.602	10,035,500
2023-07-06	0.695	0.730	0.695	0.705	0.598	43,750,000
2023-07-05	0.660	0.700	0.655	0.695	0.590	39,700,102
2023-07-04	0.655	0.660	0.655	0.655	0.556	5,281,500
2023-07-03	0.655	0.660	0.650	0.650	0.552	5,051,600
2023-06-30	0.650	0.660	0.645	0.650	0.552	5,057,600
2023-06-28	0.650	0.655	0.645	0.650	0.552	3,453,100
2023-06-27	0.645	0.655	0.645	0.645	0.547	5,283,900
2023-06-26	0.650	0.655	0.645	0.645	0.547	5,663,600
2023-06-23	0.655	0.655	0.645	0.650	0.552	4,672,300
2023-06-22	0.655	0.670	0.650	0.650	0.552	17,483,500
2023-06-21	0.650	0.660	0.645	0.660	0.560	7,230,800
2023-06-20	0.645	0.650	0.640	0.645	0.547	4,255,200
2023-06-19	0.640	0.650	0.640	0.645	0.547	4,096,100
2023-06-16	0.645	0.650	0.640	0.640	0.543	4,124,300
2023-06-15	0.650	0.650	0.635	0.640	0.543	10,841,000
2023-06-14	0.645	0.655	0.635	0.650	0.552	6,080,400
2023-06-13	0.655	0.655	0.640	0.640	0.543	8,133,000
2023-06-12	0.660	0.690	0.645	0.650	0.552	46,549,301
2023-06-09	0.620	0.630	0.620	0.630	0.535	3,578,200
2023-06-08	0.625	0.630	0.620	0.620	0.526	2,080,500
2023-06-07	0.625	0.630	0.620	0.625	0.530	2,888,100
2023-06-06	0.635	0.635	0.620	0.625	0.530	3,660,700
2023-06-02	0.625	0.630	0.620	0.625	0.530	3,449,500
2023-06-01	0.620	0.630	0.615	0.620	0.526	4,382,200
2023-05-31	0.635	0.635	0.620	0.620	0.526	8,824,100
2023-05-30	0.640	0.640	0.630	0.630	0.535	5,873,800
2023-05-29	0.635	0.645	0.630	0.640	0.543	2,806,700
2023-05-26	0.635	0.650	0.630	0.635	0.539	10,461,600
2023-05-25	0.635	0.645	0.630	0.640	0.543	3,948,800
2023-05-24	0.650	0.650	0.630	0.640	0.543	6,186,400
2023-05-23	0.650	0.655	0.640	0.650	0.552	2,494,900
2023-05-22	0.650	0.655	0.645	0.645	0.547	6,397,100

← NewerPage 14 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.