Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.650	0.655	0.645	0.650	0.552	2,275,500
2023-05-18	0.645	0.655	0.645	0.650	0.552	7,035,400
2023-05-17	0.640	0.655	0.640	0.645	0.547	7,923,100
2023-05-16	0.630	0.645	0.630	0.645	0.547	3,666,200
2023-05-15	0.645	0.650	0.630	0.630	0.535	9,404,200
2023-05-12	0.655	0.660	0.640	0.645	0.547	6,409,000
2023-05-11	0.655	0.665	0.645	0.655	0.556	9,739,000
2023-05-10	0.640	0.665	0.640	0.650	0.552	25,097,801
2023-05-09	0.635	0.645	0.630	0.645	0.547	6,412,600
2023-05-08	0.635	0.640	0.625	0.640	0.543	7,530,600
2023-05-05	0.620	0.640	0.615	0.635	0.539	14,331,700
2023-05-03	0.620	0.625	0.615	0.620	0.526	5,626,500
2023-05-02	0.625	0.630	0.620	0.625	0.530	8,492,900
2023-04-28	0.620	0.625	0.615	0.620	0.526	7,802,500
2023-04-27	0.615	0.620	0.610	0.620	0.526	4,529,900
2023-04-26	0.620	0.625	0.610	0.615	0.522	6,538,800
2023-04-25	0.620	0.625	0.610	0.620	0.526	6,839,200
2023-04-20	0.625	0.625	0.610	0.615	0.522	6,977,400
2023-04-19	0.630	0.635	0.620	0.620	0.526	13,385,800
2023-04-18	0.640	0.645	0.620	0.625	0.530	15,603,900
2023-04-17	0.635	0.650	0.625	0.640	0.543	44,202,699
2023-04-14	0.595	0.605	0.590	0.605	0.513	13,168,100
2023-04-13	0.585	0.595	0.585	0.590	0.501	10,655,000
2023-04-12	0.595	0.595	0.585	0.585	0.496	5,079,800
2023-04-11	0.595	0.600	0.590	0.590	0.501	2,601,000
2023-04-10	0.600	0.600	0.595	0.595	0.505	2,609,400
2023-04-07	0.600	0.605	0.590	0.595	0.505	6,890,400
2023-04-06	0.590	0.600	0.590	0.595	0.505	3,699,300
2023-04-05	0.600	0.600	0.585	0.590	0.501	5,106,800
2023-04-04	0.600	0.615	0.590	0.600	0.509	16,680,000
2023-04-03	0.585	0.605	0.580	0.600	0.509	13,390,700
2023-03-31	0.585	0.595	0.580	0.585	0.496	14,323,500
2023-03-30	0.670	0.680	0.660	0.670	0.496	28,481,600
2023-03-29	0.665	0.675	0.665	0.670	0.496	16,404,000
2023-03-28	0.670	0.675	0.660	0.665	0.493	12,237,800
2023-03-27	0.680	0.680	0.665	0.670	0.496	15,560,800
2023-03-24	0.680	0.685	0.670	0.680	0.504	15,901,300
2023-03-23	0.670	0.680	0.665	0.680	0.504	14,056,800
2023-03-22	0.660	0.680	0.655	0.670	0.496	25,970,900
2023-03-21	0.655	0.665	0.645	0.660	0.489	55,782,199
2023-03-20	0.585	0.670	0.580	0.645	0.478	82,615,102
2023-03-17	0.580	0.590	0.575	0.585	0.433	3,902,100
2023-03-16	0.585	0.585	0.570	0.575	0.426	7,813,600
2023-03-15	0.585	0.595	0.585	0.585	0.433	2,374,200
2023-03-14	0.590	0.590	0.580	0.580	0.430	6,626,200
2023-03-13	0.600	0.600	0.585	0.590	0.437	7,679,200
2023-03-10	0.605	0.605	0.600	0.600	0.445	1,288,500
2023-03-09	0.610	0.610	0.605	0.605	0.448	4,141,300
2023-03-08	0.605	0.610	0.600	0.610	0.452	5,002,500
2023-03-07	0.610	0.615	0.605	0.605	0.448	5,306,400
2023-03-06	0.615	0.620	0.605	0.610	0.452	6,733,700
2023-03-03	0.605	0.615	0.600	0.615	0.456	11,862,400
2023-03-02	0.605	0.605	0.600	0.605	0.448	1,850,100
2023-03-01	0.605	0.605	0.600	0.605	0.448	3,466,100
2023-02-28	0.605	0.605	0.600	0.605	0.448	3,353,600
2023-02-27	0.605	0.610	0.600	0.605	0.448	2,845,000
2023-02-24	0.615	0.615	0.600	0.605	0.448	13,214,600
2023-02-23	0.605	0.605	0.600	0.600	0.445	2,676,700
2023-02-22	0.600	0.605	0.600	0.605	0.448	2,883,700
2023-02-21	0.600	0.610	0.600	0.605	0.448	3,116,100

← NewerPage 15 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.