Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	0.600	0.600	0.590	0.595	0.441	866,400
2022-08-17	0.595	0.600	0.590	0.600	0.445	939,700
2022-08-16	0.590	0.600	0.590	0.595	0.441	1,318,600
2022-08-15	0.600	0.605	0.590	0.590	0.437	3,449,800
2022-08-12	0.590	0.605	0.585	0.600	0.445	6,023,000
2022-08-11	0.585	0.590	0.585	0.590	0.437	1,733,500
2022-08-10	0.585	0.585	0.575	0.585	0.433	1,536,200
2022-08-09	0.585	0.590	0.580	0.585	0.433	2,150,600
2022-08-08	0.580	0.590	0.580	0.585	0.433	2,685,800
2022-08-05	0.580	0.585	0.575	0.580	0.430	1,674,400
2022-08-04	0.580	0.585	0.580	0.580	0.430	940,200
2022-08-03	0.575	0.580	0.575	0.580	0.430	2,238,200
2022-08-02	0.585	0.585	0.575	0.580	0.430	1,654,200
2022-08-01	0.580	0.590	0.580	0.585	0.433	1,738,600
2022-07-29	0.585	0.590	0.575	0.580	0.430	2,876,100
2022-07-28	0.580	0.590	0.580	0.585	0.433	3,050,000
2022-07-27	0.580	0.580	0.575	0.575	0.426	932,700
2022-07-26	0.575	0.580	0.570	0.575	0.426	1,377,300
2022-07-25	0.580	0.580	0.570	0.575	0.426	2,603,900
2022-07-22	0.575	0.580	0.575	0.580	0.430	2,207,400
2022-07-21	0.565	0.575	0.565	0.570	0.422	1,794,400
2022-07-20	0.560	0.565	0.560	0.565	0.419	694,800
2022-07-19	0.555	0.560	0.555	0.555	0.411	831,000
2022-07-18	0.555	0.560	0.550	0.555	0.411	1,391,000
2022-07-15	0.555	0.555	0.550	0.550	0.408	1,262,100
2022-07-14	0.555	0.555	0.550	0.555	0.411	1,511,300
2022-07-13	0.560	0.560	0.550	0.555	0.411	6,075,000
2022-07-12	0.580	0.580	0.555	0.555	0.411	6,619,200
2022-07-08	0.580	0.580	0.575	0.575	0.426	1,777,100
2022-07-07	0.575	0.580	0.575	0.575	0.426	805,000
2022-07-06	0.580	0.585	0.575	0.575	0.426	4,753,900
2022-07-05	0.585	0.585	0.575	0.580	0.430	4,983,900
2022-07-04	0.580	0.585	0.575	0.575	0.426	2,617,900
2022-07-01	0.580	0.580	0.575	0.580	0.430	374,000
2022-06-30	0.580	0.585	0.575	0.580	0.430	2,409,900
2022-06-29	0.580	0.585	0.575	0.580	0.430	1,083,600
2022-06-28	0.580	0.585	0.570	0.580	0.430	4,584,200
2022-06-27	0.585	0.585	0.575	0.575	0.426	3,196,400
2022-06-24	0.575	0.580	0.570	0.580	0.430	1,828,100
2022-06-23	0.575	0.580	0.570	0.575	0.426	3,276,200
2022-06-22	0.590	0.590	0.575	0.575	0.426	6,250,800
2022-06-21	0.585	0.590	0.580	0.585	0.433	3,442,900
2022-06-20	0.585	0.585	0.570	0.580	0.430	5,693,600
2022-06-17	0.580	0.590	0.570	0.590	0.437	5,839,400
2022-06-16	0.590	0.595	0.580	0.580	0.430	3,980,500
2022-06-15	0.585	0.585	0.580	0.585	0.433	1,654,000
2022-06-14	0.575	0.595	0.570	0.585	0.433	5,035,000
2022-06-13	0.590	0.595	0.575	0.580	0.430	9,485,700
2022-06-10	0.600	0.600	0.595	0.595	0.441	2,548,100
2022-06-09	0.600	0.605	0.590	0.600	0.445	7,320,000
2022-06-08	0.605	0.610	0.600	0.600	0.445	6,128,100
2022-06-07	0.605	0.610	0.600	0.605	0.448	2,510,700
2022-06-03	0.615	0.620	0.600	0.605	0.448	3,582,100
2022-06-02	0.610	0.615	0.605	0.615	0.456	2,253,400
2022-06-01	0.610	0.615	0.605	0.610	0.452	1,880,000
2022-05-31	0.605	0.620	0.600	0.615	0.456	6,270,200
2022-05-30	0.610	0.610	0.595	0.605	0.448	8,321,600
2022-05-27	0.620	0.625	0.605	0.605	0.448	11,490,000
2022-05-26	0.620	0.630	0.620	0.625	0.463	5,384,000
2022-05-25	0.630	0.635	0.620	0.620	0.459	6,478,800

← NewerPage 18 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.