Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.605	0.605	0.600	0.600	0.445	1,362,600
2023-02-17	0.605	0.605	0.600	0.605	0.448	1,447,200
2023-02-16	0.605	0.605	0.600	0.605	0.448	1,227,400
2023-02-15	0.605	0.605	0.600	0.605	0.448	2,873,000
2023-02-14	0.605	0.605	0.600	0.605	0.448	1,252,300
2023-02-13	0.605	0.610	0.600	0.605	0.448	2,346,200
2023-02-10	0.605	0.610	0.600	0.605	0.448	8,018,500
2023-02-09	0.600	0.605	0.600	0.605	0.448	1,063,500
2023-02-08	0.605	0.605	0.600	0.600	0.445	1,175,800
2023-02-07	0.605	0.610	0.600	0.605	0.448	3,455,400
2023-02-03	0.605	0.610	0.600	0.605	0.448	4,440,400
2023-02-02	0.610	0.610	0.600	0.600	0.445	7,831,000
2023-01-31	0.605	0.610	0.600	0.605	0.448	6,509,600
2023-01-30	0.610	0.615	0.605	0.605	0.448	7,529,400
2023-01-27	0.610	0.610	0.600	0.605	0.448	4,068,100
2023-01-26	0.610	0.610	0.600	0.610	0.452	2,323,300
2023-01-25	0.605	0.610	0.600	0.610	0.452	3,059,100
2023-01-20	0.600	0.605	0.600	0.600	0.445	1,516,700
2023-01-19	0.605	0.605	0.600	0.600	0.445	2,338,000
2023-01-18	0.610	0.610	0.600	0.605	0.448	2,445,200
2023-01-17	0.610	0.610	0.605	0.610	0.452	3,726,500
2023-01-16	0.610	0.610	0.605	0.605	0.448	1,348,100
2023-01-13	0.615	0.615	0.605	0.610	0.452	2,013,100
2023-01-12	0.610	0.615	0.605	0.610	0.452	1,961,600
2023-01-11	0.610	0.615	0.605	0.610	0.452	2,041,900
2023-01-10	0.605	0.610	0.600	0.605	0.448	2,247,100
2023-01-09	0.615	0.615	0.605	0.610	0.452	1,096,800
2023-01-06	0.605	0.610	0.600	0.605	0.448	3,650,700
2023-01-05	0.605	0.615	0.605	0.610	0.452	3,176,200
2023-01-04	0.615	0.615	0.605	0.610	0.452	2,782,200
2023-01-03	0.620	0.620	0.610	0.615	0.456	3,907,100
2022-12-30	0.615	0.635	0.615	0.615	0.456	12,609,600
2022-12-29	0.610	0.620	0.610	0.620	0.459	2,569,700
2022-12-28	0.610	0.615	0.605	0.610	0.452	1,394,500
2022-12-27	0.615	0.620	0.610	0.610	0.452	2,068,300
2022-12-23	0.615	0.620	0.615	0.620	0.459	903,700
2022-12-22	0.615	0.620	0.610	0.620	0.459	2,418,700
2022-12-21	0.620	0.620	0.610	0.615	0.456	4,142,700
2022-12-20	0.620	0.620	0.610	0.620	0.459	932,600
2022-12-19	0.615	0.620	0.610	0.620	0.459	2,986,700
2022-12-16	0.615	0.615	0.610	0.610	0.452	1,813,200
2022-12-15	0.620	0.625	0.615	0.615	0.456	3,389,200
2022-12-14	0.620	0.620	0.615	0.615	0.456	1,282,200
2022-12-13	0.620	0.620	0.615	0.620	0.459	2,190,000
2022-12-12	0.620	0.620	0.610	0.620	0.459	3,921,000
2022-12-09	0.615	0.620	0.615	0.620	0.459	1,973,600
2022-12-08	0.610	0.620	0.605	0.615	0.456	7,171,600
2022-12-07	0.600	0.610	0.595	0.605	0.448	5,362,300
2022-12-06	0.595	0.600	0.595	0.595	0.441	2,265,700
2022-12-05	0.600	0.605	0.595	0.595	0.441	2,832,900
2022-12-02	0.600	0.605	0.600	0.600	0.445	2,246,500
2022-12-01	0.600	0.605	0.595	0.600	0.445	3,503,100
2022-11-30	0.595	0.600	0.590	0.595	0.441	3,074,100
2022-11-29	0.595	0.600	0.590	0.595	0.441	3,918,700
2022-11-25	0.600	0.600	0.590	0.595	0.441	4,646,900
2022-11-24	0.590	0.610	0.590	0.600	0.445	8,639,800
2022-11-23	0.585	0.590	0.585	0.585	0.433	1,091,700
2022-11-22	0.585	0.590	0.580	0.585	0.433	1,896,100
2022-11-21	0.585	0.585	0.575	0.585	0.433	2,005,600
2022-11-17	0.585	0.585	0.580	0.585	0.433	1,406,400

← NewerPage 16 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.