Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.640	0.640	0.625	0.630	0.467	6,685,000
2022-05-23	0.645	0.650	0.635	0.635	0.471	2,523,500
2022-05-20	0.635	0.645	0.630	0.645	0.478	8,390,500
2022-05-19	0.630	0.635	0.625	0.630	0.467	5,764,900
2022-05-18	0.635	0.640	0.630	0.640	0.474	9,080,700
2022-05-17	0.635	0.640	0.630	0.635	0.471	1,886,700
2022-05-13	0.630	0.635	0.625	0.635	0.471	3,645,000
2022-05-12	0.635	0.645	0.620	0.625	0.463	6,530,700
2022-05-11	0.620	0.640	0.620	0.640	0.474	10,587,500
2022-05-10	0.610	0.625	0.605	0.620	0.459	6,225,900
2022-05-09	0.630	0.630	0.615	0.615	0.456	11,073,900
2022-05-06	0.635	0.640	0.625	0.635	0.471	12,443,100
2022-05-05	0.645	0.650	0.625	0.640	0.474	11,840,600
2022-04-29	0.645	0.645	0.635	0.640	0.474	2,948,600
2022-04-28	0.635	0.645	0.635	0.640	0.474	5,564,800
2022-04-27	0.625	0.635	0.625	0.635	0.471	9,034,400
2022-04-26	0.640	0.645	0.630	0.630	0.467	5,112,500
2022-04-25	0.645	0.650	0.630	0.635	0.471	14,138,100
2022-04-22	0.640	0.660	0.635	0.650	0.482	29,713,400
2022-04-21	0.635	0.640	0.625	0.640	0.474	3,609,400
2022-04-20	0.635	0.645	0.625	0.630	0.467	11,370,000
2022-04-18	0.640	0.640	0.625	0.630	0.467	6,021,700
2022-04-15	0.645	0.645	0.635	0.640	0.474	3,098,200
2022-04-14	0.630	0.645	0.625	0.645	0.478	6,788,300
2022-04-13	0.630	0.640	0.625	0.630	0.467	5,905,500
2022-04-12	0.625	0.640	0.620	0.630	0.467	15,842,800
2022-04-11	0.650	0.655	0.620	0.625	0.463	25,610,000
2022-04-08	0.655	0.660	0.640	0.650	0.482	20,107,000
2022-04-07	0.640	0.680	0.635	0.655	0.485	117,490,492
2022-04-06	0.605	0.650	0.600	0.640	0.474	53,424,699
2022-04-05	0.610	0.610	0.600	0.600	0.445	4,635,500
2022-04-04	0.615	0.615	0.605	0.605	0.448	4,273,600
2022-04-01	0.600	0.615	0.600	0.610	0.452	6,589,800
2022-03-31	0.600	0.605	0.595	0.600	0.445	4,343,600
2022-03-30	0.595	0.605	0.590	0.595	0.441	7,582,600
2022-03-29	0.595	0.595	0.590	0.590	0.437	1,159,200
2022-03-28	0.600	0.600	0.590	0.595	0.441	2,661,600
2022-03-25	0.590	0.600	0.590	0.595	0.441	6,133,800
2022-03-24	0.585	0.590	0.580	0.590	0.437	5,129,000
2022-03-23	0.590	0.595	0.585	0.590	0.437	4,043,200
2022-03-22	0.600	0.600	0.585	0.590	0.437	4,134,500
2022-03-21	0.600	0.600	0.585	0.600	0.445	4,494,400
2022-03-18	0.595	0.595	0.585	0.595	0.441	4,810,900
2022-03-17	0.590	0.595	0.590	0.595	0.441	4,192,400
2022-03-16	0.580	0.585	0.575	0.585	0.433	2,953,500
2022-03-15	0.575	0.585	0.570	0.570	0.422	3,806,500
2022-03-14	0.580	0.580	0.575	0.575	0.426	2,255,500
2022-03-11	0.585	0.585	0.570	0.580	0.430	2,443,600
2022-03-10	0.570	0.590	0.570	0.585	0.433	3,477,800
2022-03-09	0.555	0.570	0.555	0.570	0.422	4,820,200
2022-03-08	0.545	0.560	0.540	0.550	0.408	8,371,900
2022-03-07	0.570	0.570	0.550	0.550	0.408	9,557,100
2022-03-04	0.580	0.585	0.570	0.570	0.422	7,760,300
2022-03-03	0.580	0.590	0.575	0.580	0.430	6,296,600
2022-03-02	0.590	0.595	0.580	0.580	0.430	4,676,100
2022-03-01	0.585	0.590	0.580	0.590	0.437	5,184,800
2022-02-28	0.595	0.605	0.580	0.580	0.430	9,570,700
2022-02-25	0.595	0.605	0.590	0.595	0.441	11,471,100
2022-02-24	0.600	0.600	0.575	0.590	0.437	11,735,700
2022-02-23	0.590	0.610	0.590	0.595	0.441	8,383,000

← NewerPage 19 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.