Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.585	0.590	0.580	0.585	0.433	772,100
2022-11-15	0.585	0.590	0.580	0.585	0.433	873,500
2022-11-14	0.590	0.590	0.580	0.585	0.433	1,413,400
2022-11-11	0.585	0.595	0.585	0.585	0.433	1,968,900
2022-11-10	0.580	0.585	0.580	0.585	0.433	688,600
2022-11-09	0.585	0.590	0.580	0.580	0.430	1,070,700
2022-11-08	0.580	0.585	0.580	0.580	0.430	650,900
2022-11-07	0.580	0.585	0.580	0.580	0.430	948,900
2022-11-04	0.575	0.585	0.575	0.580	0.430	2,345,500
2022-11-03	0.590	0.590	0.575	0.575	0.426	4,054,000
2022-11-02	0.585	0.590	0.585	0.590	0.437	1,141,300
2022-11-01	0.590	0.590	0.585	0.585	0.433	1,102,700
2022-10-31	0.585	0.595	0.580	0.590	0.437	1,699,000
2022-10-28	0.590	0.595	0.585	0.585	0.433	2,344,400
2022-10-27	0.590	0.595	0.585	0.590	0.437	3,877,600
2022-10-26	0.585	0.590	0.580	0.585	0.433	2,649,600
2022-10-25	0.580	0.585	0.575	0.580	0.430	3,518,500
2022-10-21	0.565	0.580	0.565	0.570	0.422	4,910,500
2022-10-20	0.585	0.585	0.570	0.570	0.422	17,368,301
2022-10-19	0.580	0.585	0.575	0.585	0.433	1,919,600
2022-10-18	0.570	0.580	0.570	0.580	0.430	2,840,200
2022-10-17	0.560	0.570	0.560	0.570	0.422	1,580,800
2022-10-14	0.560	0.570	0.560	0.560	0.415	1,463,500
2022-10-13	0.565	0.565	0.555	0.555	0.411	1,860,400
2022-10-12	0.565	0.570	0.555	0.560	0.415	2,917,600
2022-10-11	0.575	0.575	0.560	0.565	0.419	5,219,100
2022-10-07	0.575	0.580	0.570	0.575	0.426	1,200,500
2022-10-06	0.575	0.580	0.570	0.575	0.426	1,961,900
2022-10-05	0.580	0.585	0.575	0.575	0.426	802,200
2022-10-04	0.575	0.580	0.575	0.580	0.430	1,103,700
2022-10-03	0.570	0.575	0.565	0.575	0.426	3,680,000
2022-09-30	0.575	0.580	0.575	0.575	0.426	3,096,500
2022-09-29	0.590	0.590	0.575	0.575	0.426	2,801,300
2022-09-28	0.590	0.595	0.580	0.590	0.437	2,133,900
2022-09-27	0.590	0.595	0.585	0.590	0.437	1,854,700
2022-09-26	0.600	0.600	0.585	0.590	0.437	2,671,600
2022-09-23	0.605	0.610	0.600	0.600	0.445	2,871,100
2022-09-22	0.605	0.605	0.600	0.600	0.445	932,800
2022-09-21	0.605	0.605	0.600	0.605	0.448	1,506,600
2022-09-20	0.600	0.605	0.600	0.605	0.448	1,574,100
2022-09-19	0.605	0.605	0.595	0.595	0.441	1,555,100
2022-09-15	0.610	0.610	0.600	0.605	0.448	1,628,900
2022-09-14	0.600	0.605	0.590	0.605	0.448	2,540,800
2022-09-13	0.605	0.610	0.605	0.605	0.448	2,260,400
2022-09-12	0.600	0.610	0.600	0.605	0.448	3,860,900
2022-09-09	0.595	0.600	0.590	0.600	0.445	637,000
2022-09-08	0.595	0.600	0.590	0.595	0.441	4,513,900
2022-09-07	0.590	0.595	0.590	0.590	0.437	1,580,800
2022-09-06	0.585	0.595	0.585	0.590	0.437	2,374,400
2022-09-05	0.585	0.590	0.580	0.585	0.433	1,646,900
2022-09-02	0.575	0.585	0.575	0.580	0.430	1,727,500
2022-09-01	0.580	0.590	0.575	0.575	0.426	2,300,300
2022-08-30	0.580	0.585	0.580	0.580	0.430	821,400
2022-08-29	0.575	0.585	0.570	0.580	0.430	4,032,900
2022-08-26	0.590	0.590	0.575	0.580	0.430	3,632,900
2022-08-25	0.580	0.595	0.580	0.590	0.437	2,636,700
2022-08-24	0.590	0.590	0.580	0.580	0.430	2,354,000
2022-08-23	0.590	0.590	0.580	0.590	0.437	3,436,800
2022-08-22	0.590	0.600	0.590	0.590	0.437	1,666,100
2022-08-19	0.595	0.600	0.590	0.595	0.441	780,100

← NewerPage 17 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.