Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.680	0.685	0.675	0.680	0.670	2,051,000
2026-04-22	0.685	0.685	0.675	0.680	0.670	2,500,000
2026-04-21	0.675	0.685	0.670	0.680	0.670	5,590,500
2026-04-20	0.670	0.675	0.665	0.670	0.660	2,219,700
2026-04-17	0.670	0.670	0.665	0.670	0.660	3,090,500
2026-04-16	0.665	0.675	0.665	0.665	0.655	3,252,900
2026-04-15	0.665	0.670	0.665	0.665	0.655	2,509,200
2026-04-14	0.665	0.670	0.665	0.665	0.655	1,753,000
2026-04-13	0.665	0.670	0.660	0.665	0.655	6,265,900
2026-04-10	0.670	0.675	0.660	0.660	0.650	5,734,000
2026-04-09	0.665	0.675	0.660	0.665	0.655	3,716,000
2026-04-08	0.670	0.670	0.665	0.665	0.655	1,159,900
2026-04-07	0.665	0.670	0.655	0.660	0.650	2,739,100
2026-04-06	0.665	0.670	0.660	0.660	0.650	1,037,500
2026-04-03	0.665	0.675	0.660	0.660	0.650	2,474,100
2026-04-02	0.670	0.675	0.655	0.660	0.650	2,917,600
2026-04-01	0.655	0.670	0.655	0.670	0.660	2,471,000
2026-03-31	0.650	0.655	0.650	0.650	0.641	2,481,800
2026-03-30	0.655	0.655	0.640	0.645	0.636	7,786,200
2026-03-27	0.660	0.660	0.650	0.655	0.646	3,928,400
2026-03-26	0.660	0.660	0.655	0.660	0.650	2,936,200
2026-03-25	0.660	0.665	0.655	0.660	0.650	5,415,100
2026-03-24	0.665	0.665	0.655	0.655	0.646	6,878,500
2026-03-19	0.665	0.675	0.665	0.665	0.655	4,429,800
2026-03-18	0.675	0.680	0.670	0.670	0.660	6,237,200
2026-03-17	0.670	0.675	0.665	0.670	0.660	8,237,100
2026-03-16	0.675	0.680	0.665	0.665	0.655	8,165,600
2026-03-13	0.675	0.680	0.670	0.675	0.665	4,468,100
2026-03-12	0.675	0.680	0.670	0.675	0.665	3,909,900
2026-03-11	0.675	0.680	0.670	0.675	0.665	2,697,100
2026-03-10	0.680	0.685	0.675	0.680	0.658	7,018,000
2026-03-09	0.680	0.685	0.665	0.670	0.648	10,667,200
2026-03-06	0.685	0.700	0.680	0.695	0.673	13,333,800
2026-03-05	0.695	0.700	0.685	0.690	0.668	11,716,300
2026-03-04	0.700	0.705	0.690	0.690	0.668	12,278,200
2026-03-03	0.695	0.710	0.695	0.700	0.677	8,603,900
2026-03-02	0.700	0.705	0.690	0.695	0.673	18,761,699
2026-02-27	0.740	0.740	0.700	0.715	0.692	40,687,301
2026-02-26	0.775	0.775	0.750	0.760	0.736	14,487,300
2026-02-25	0.780	0.780	0.760	0.775	0.750	10,163,500
2026-02-24	0.780	0.780	0.770	0.775	0.750	6,638,400
2026-02-23	0.765	0.785	0.760	0.780	0.755	28,082,000
2026-02-20	0.765	0.770	0.755	0.765	0.740	11,904,300
2026-02-19	0.740	0.770	0.735	0.765	0.740	27,300,100
2026-02-16	0.735	0.740	0.730	0.735	0.711	2,080,600
2026-02-13	0.735	0.740	0.735	0.735	0.711	2,600,100
2026-02-12	0.745	0.745	0.735	0.740	0.716	4,281,900
2026-02-11	0.740	0.750	0.735	0.740	0.716	4,038,400
2026-02-10	0.745	0.750	0.735	0.740	0.716	5,078,900
2026-02-09	0.740	0.750	0.740	0.745	0.721	3,874,700
2026-02-06	0.735	0.745	0.730	0.735	0.711	7,459,100
2026-02-05	0.740	0.745	0.735	0.740	0.716	6,031,900
2026-02-04	0.730	0.745	0.730	0.740	0.716	5,119,800
2026-02-03	0.730	0.740	0.730	0.730	0.707	4,352,600
2026-01-30	0.720	0.735	0.720	0.730	0.707	5,866,400
2026-01-29	0.740	0.740	0.720	0.725	0.702	15,497,100
2026-01-28	0.755	0.755	0.735	0.740	0.716	9,656,200
2026-01-27	0.745	0.760	0.740	0.755	0.731	19,152,199
2026-01-26	0.730	0.750	0.730	0.745	0.721	13,462,400
2026-01-23	0.730	0.740	0.730	0.730	0.707	9,091,400

← NewerPage 3 of 21 · 1,224 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.