Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.640	0.640	0.635	0.635	0.626	1,243,400
2026-07-22	0.640	0.640	0.635	0.640	0.631	711,700
2026-07-21	0.640	0.645	0.635	0.640	0.631	3,975,300
2026-07-20	0.645	0.650	0.640	0.640	0.631	3,042,700
2026-07-17	0.640	0.645	0.635	0.645	0.636	1,476,000
2026-07-16	0.640	0.645	0.635	0.640	0.631	2,853,500
2026-07-15	0.645	0.650	0.640	0.640	0.631	2,601,200
2026-07-14	0.645	0.645	0.640	0.645	0.636	675,900
2026-07-13	0.640	0.645	0.635	0.645	0.636	2,027,100
2026-07-10	0.640	0.645	0.640	0.645	0.636	1,039,600
2026-07-09	0.640	0.640	0.635	0.640	0.631	1,102,100
2026-07-08	0.640	0.645	0.635	0.640	0.631	2,331,100
2026-07-07	0.650	0.650	0.640	0.640	0.631	1,642,300
2026-07-06	0.645	0.650	0.645	0.645	0.636	386,300
2026-07-03	0.645	0.650	0.640	0.645	0.636	1,615,600
2026-07-02	0.635	0.645	0.635	0.645	0.636	1,876,000
2026-07-01	0.640	0.645	0.635	0.635	0.626	1,666,600
2026-06-30	0.645	0.645	0.640	0.640	0.631	1,990,000
2026-06-29	0.635	0.645	0.635	0.645	0.636	1,534,700
2026-06-26	0.635	0.640	0.635	0.635	0.626	1,509,300
2026-06-25	0.645	0.645	0.635	0.635	0.626	3,942,500
2026-06-24	0.640	0.645	0.640	0.640	0.631	1,815,000
2026-06-23	0.650	0.650	0.640	0.640	0.631	4,825,200
2026-06-22	0.650	0.655	0.645	0.650	0.641	1,575,300
2026-06-19	0.650	0.650	0.645	0.650	0.641	1,501,700
2026-06-18	0.650	0.660	0.650	0.650	0.641	4,259,600
2026-06-16	0.655	0.655	0.645	0.650	0.641	4,454,100
2026-06-15	0.645	0.655	0.645	0.655	0.646	1,028,900
2026-06-12	0.645	0.650	0.645	0.645	0.636	2,727,200
2026-06-11	0.655	0.655	0.645	0.645	0.636	5,522,000
2026-06-10	0.650	0.655	0.650	0.655	0.646	2,380,100
2026-06-09	0.655	0.665	0.650	0.650	0.641	4,951,100
2026-06-08	0.660	0.665	0.650	0.655	0.646	5,357,800
2026-06-05	0.660	0.665	0.655	0.660	0.650	3,286,200
2026-06-04	0.665	0.670	0.660	0.660	0.650	3,920,600
2026-06-03	0.660	0.670	0.660	0.660	0.650	2,552,700
2026-05-29	0.665	0.670	0.660	0.660	0.650	5,859,500
2026-05-28	0.675	0.675	0.665	0.665	0.655	3,646,200
2026-05-26	0.675	0.680	0.670	0.675	0.665	3,243,800
2026-05-25	0.675	0.680	0.670	0.675	0.665	2,055,700
2026-05-22	0.680	0.680	0.670	0.675	0.665	1,957,900
2026-05-21	0.675	0.680	0.670	0.680	0.670	1,661,200
2026-05-20	0.675	0.675	0.670	0.670	0.660	1,263,700
2026-05-19	0.680	0.680	0.670	0.675	0.665	1,765,800
2026-05-18	0.675	0.680	0.670	0.675	0.665	2,465,200
2026-05-15	0.675	0.680	0.675	0.675	0.665	1,545,100
2026-05-14	0.680	0.680	0.675	0.680	0.670	2,010,100
2026-05-13	0.680	0.680	0.670	0.675	0.665	2,900,200
2026-05-12	0.680	0.685	0.675	0.680	0.670	2,166,000
2026-05-11	0.690	0.690	0.670	0.680	0.670	10,253,800
2026-05-08	0.695	0.695	0.680	0.690	0.680	2,020,500
2026-05-07	0.685	0.695	0.685	0.695	0.685	4,983,700
2026-05-06	0.685	0.690	0.680	0.685	0.675	1,813,400
2026-05-05	0.685	0.685	0.680	0.685	0.675	2,170,200
2026-05-04	0.680	0.690	0.680	0.685	0.675	2,527,200
2026-04-30	0.685	0.685	0.680	0.685	0.675	3,041,100
2026-04-29	0.690	0.695	0.685	0.685	0.675	1,361,800
2026-04-28	0.680	0.690	0.675	0.690	0.680	4,447,200
2026-04-27	0.680	0.685	0.680	0.680	0.670	2,706,600
2026-04-24	0.680	0.690	0.680	0.680	0.670	2,428,000

← NewerPage 2 of 3 · 124 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.