Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.590	0.610	0.590	0.595	0.441	8,383,000
2022-02-22	0.595	0.600	0.585	0.590	0.437	8,639,500
2022-02-21	0.615	0.615	0.595	0.595	0.441	6,931,500
2022-02-18	0.615	0.620	0.605	0.610	0.452	4,474,700
2022-02-17	0.610	0.625	0.610	0.615	0.456	13,657,900
2022-02-16	0.605	0.610	0.600	0.610	0.452	5,394,700
2022-02-15	0.600	0.605	0.600	0.605	0.448	2,437,000
2022-02-14	0.605	0.610	0.600	0.600	0.445	6,400,900
2022-02-11	0.610	0.615	0.605	0.610	0.452	4,296,400
2022-02-10	0.605	0.615	0.600	0.610	0.452	6,180,800
2022-02-09	0.595	0.610	0.590	0.600	0.445	8,031,300
2022-02-08	0.600	0.600	0.590	0.590	0.437	3,842,600
2022-02-07	0.590	0.600	0.590	0.595	0.441	6,044,300
2022-02-04	0.585	0.590	0.580	0.585	0.433	2,501,200
2022-02-03	0.575	0.585	0.575	0.580	0.430	3,554,200
2022-01-31	0.580	0.585	0.570	0.570	0.422	3,596,700
2022-01-28	0.570	0.580	0.570	0.580	0.430	1,829,500
2022-01-27	0.570	0.580	0.565	0.575	0.426	3,465,600
2022-01-26	0.565	0.575	0.565	0.575	0.426	1,890,400
2022-01-25	0.580	0.580	0.560	0.565	0.419	9,553,000
2022-01-24	0.590	0.590	0.575	0.575	0.426	3,094,600
2022-01-21	0.590	0.595	0.585	0.590	0.437	3,952,700
2022-01-20	0.570	0.595	0.570	0.595	0.441	8,012,800
2022-01-19	0.590	0.590	0.570	0.570	0.422	11,195,600
2022-01-17	0.590	0.595	0.585	0.595	0.441	5,538,400
2022-01-14	0.600	0.605	0.585	0.595	0.441	10,296,600
2022-01-13	0.580	0.610	0.575	0.605	0.448	19,765,699
2022-01-12	0.580	0.585	0.575	0.580	0.430	6,605,800
2022-01-11	0.560	0.585	0.560	0.580	0.430	18,846,801
2022-01-10	0.555	0.565	0.555	0.560	0.415	5,101,400
2022-01-07	0.550	0.560	0.545	0.555	0.411	6,346,800
2022-01-06	0.560	0.565	0.540	0.545	0.404	11,438,600
2022-01-05	0.545	0.565	0.545	0.560	0.415	10,642,600
2022-01-04	0.540	0.550	0.535	0.545	0.404	6,839,900
2022-01-03	0.535	0.540	0.530	0.540	0.400	1,793,600
2021-12-31	0.535	0.540	0.530	0.535	0.396	2,532,900
2021-12-30	0.535	0.540	0.530	0.535	0.396	9,156,200
2021-12-29	0.560	0.565	0.555	0.560	0.393	10,337,500
2021-12-28	0.560	0.565	0.555	0.555	0.389	7,730,300
2021-12-27	0.555	0.565	0.550	0.560	0.393	6,954,300
2021-12-24	0.545	0.555	0.545	0.555	0.389	11,846,800
2021-12-23	0.540	0.550	0.540	0.540	0.379	9,301,800
2021-12-22	0.540	0.545	0.535	0.540	0.379	9,192,500
2021-12-21	0.540	0.545	0.530	0.535	0.375	10,378,600
2021-12-20	0.535	0.550	0.535	0.540	0.379	14,183,300
2021-12-17	0.525	0.525	0.515	0.520	0.365	12,450,200
2021-12-16	0.530	0.535	0.515	0.525	0.368	21,192,900
2021-12-15	0.520	0.535	0.515	0.530	0.372	11,316,800
2021-12-14	0.530	0.530	0.515	0.515	0.361	16,356,900
2021-12-13	0.535	0.545	0.525	0.530	0.372	20,169,900
2021-12-10	0.535	0.540	0.530	0.530	0.372	12,621,300
2021-12-09	0.540	0.550	0.530	0.535	0.375	13,949,300
2021-12-08	0.545	0.550	0.535	0.540	0.379	13,923,900
2021-12-07	0.550	0.555	0.535	0.540	0.379	16,045,400
2021-12-06	0.560	0.565	0.545	0.550	0.386	13,871,500
2021-12-02	0.565	0.565	0.550	0.555	0.389	16,289,900
2021-12-01	0.590	0.590	0.565	0.565	0.396	19,521,600
2021-11-30	0.600	0.605	0.590	0.590	0.414	13,360,100
2021-11-29	0.610	0.610	0.600	0.605	0.424	9,470,200
2021-11-26	0.620	0.620	0.610	0.620	0.435	8,130,100

← NewerPage 20 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.