Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.730	0.740	0.730	0.730	0.707	9,091,400
2026-01-22	0.740	0.745	0.730	0.730	0.707	7,131,600
2026-01-21	0.730	0.740	0.730	0.735	0.711	5,225,600
2026-01-20	0.740	0.745	0.725	0.730	0.707	10,004,900
2026-01-19	0.745	0.760	0.740	0.740	0.716	17,660,900
2026-01-16	0.745	0.750	0.735	0.745	0.721	6,975,400
2026-01-15	0.740	0.745	0.730	0.740	0.716	8,368,800
2026-01-14	0.740	0.745	0.735	0.740	0.716	7,017,200
2026-01-13	0.735	0.745	0.730	0.740	0.716	12,801,200
2026-01-12	0.725	0.740	0.720	0.730	0.707	9,073,200
2026-01-09	0.720	0.725	0.715	0.725	0.702	3,269,900
2026-01-08	0.720	0.720	0.715	0.720	0.697	2,569,300
2026-01-07	0.725	0.725	0.710	0.715	0.692	2,268,300
2026-01-06	0.720	0.725	0.715	0.725	0.702	2,756,400
2026-01-05	0.705	0.720	0.705	0.720	0.697	6,582,200
2026-01-02	0.705	0.710	0.700	0.705	0.682	915,300
2025-12-31	0.710	0.710	0.705	0.705	0.682	2,298,500
2025-12-30	0.705	0.710	0.705	0.710	0.687	914,300
2025-12-29	0.705	0.710	0.700	0.705	0.682	3,524,100
2025-12-26	0.705	0.710	0.700	0.700	0.677	2,235,400
2025-12-24	0.700	0.705	0.700	0.705	0.682	1,751,300
2025-12-23	0.705	0.705	0.700	0.705	0.682	1,640,800
2025-12-22	0.715	0.715	0.700	0.705	0.682	6,472,500
2025-12-19	0.705	0.720	0.700	0.715	0.692	7,140,500
2025-12-18	0.700	0.705	0.695	0.705	0.682	2,714,100
2025-12-17	0.700	0.705	0.695	0.700	0.677	6,485,600
2025-12-16	0.705	0.705	0.700	0.700	0.677	1,111,300
2025-12-15	0.705	0.710	0.700	0.705	0.682	1,800,500
2025-12-12	0.700	0.710	0.695	0.705	0.682	2,022,700
2025-12-11	0.700	0.705	0.695	0.700	0.677	1,625,700
2025-12-10	0.700	0.700	0.695	0.700	0.677	1,966,600
2025-12-09	0.700	0.705	0.695	0.700	0.677	1,374,200
2025-12-08	0.700	0.705	0.695	0.695	0.673	2,904,800
2025-12-05	0.710	0.710	0.700	0.700	0.677	3,408,500
2025-12-04	0.705	0.710	0.705	0.705	0.682	1,348,000
2025-12-03	0.715	0.715	0.705	0.710	0.687	3,643,900
2025-12-02	0.705	0.715	0.705	0.715	0.692	4,431,700
2025-12-01	0.710	0.715	0.705	0.705	0.682	3,094,400
2025-11-28	0.710	0.720	0.705	0.705	0.682	2,515,500
2025-11-27	0.720	0.720	0.705	0.710	0.687	7,171,000
2025-11-26	0.720	0.725	0.720	0.720	0.697	1,960,400
2025-11-25	0.720	0.725	0.715	0.720	0.697	1,340,800
2025-11-24	0.715	0.720	0.715	0.720	0.697	4,007,500
2025-11-21	0.710	0.720	0.710	0.715	0.692	3,670,000
2025-11-20	0.735	0.735	0.720	0.720	0.697	6,632,400
2025-11-19	0.725	0.735	0.720	0.735	0.711	5,372,600
2025-11-18	0.730	0.735	0.725	0.725	0.702	1,996,900
2025-11-17	0.730	0.735	0.725	0.730	0.707	2,044,400
2025-11-14	0.730	0.730	0.725	0.725	0.702	1,114,100
2025-11-13	0.725	0.735	0.725	0.730	0.707	1,664,500
2025-11-12	0.730	0.735	0.725	0.725	0.702	2,535,700
2025-11-11	0.735	0.740	0.725	0.730	0.707	3,973,300
2025-11-10	0.730	0.740	0.730	0.730	0.707	2,440,000
2025-11-07	0.735	0.740	0.725	0.730	0.707	2,709,500
2025-11-06	0.725	0.745	0.720	0.735	0.711	4,890,300
2025-11-05	0.720	0.725	0.715	0.725	0.702	2,324,800
2025-11-04	0.725	0.730	0.710	0.720	0.697	6,029,000
2025-11-03	0.725	0.730	0.720	0.730	0.707	1,870,300
2025-10-31	0.720	0.725	0.715	0.725	0.702	3,064,500
2025-10-30	0.725	0.725	0.715	0.720	0.697	3,605,500

← NewerPage 4 of 5 · 247 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.