Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.725	0.730	0.720	0.725	0.702	4,488,400
2025-10-28	0.735	0.735	0.725	0.725	0.702	3,706,500
2025-10-27	0.735	0.745	0.730	0.735	0.711	3,142,300
2025-10-24	0.730	0.740	0.730	0.730	0.707	2,105,200
2025-10-23	0.730	0.735	0.725	0.730	0.707	1,549,700
2025-10-22	0.730	0.735	0.725	0.735	0.711	2,276,600
2025-10-21	0.735	0.740	0.730	0.730	0.707	1,705,200
2025-10-17	0.740	0.740	0.725	0.730	0.707	4,936,400
2025-10-16	0.745	0.745	0.735	0.740	0.716	5,228,500
2025-10-15	0.725	0.745	0.725	0.745	0.721	9,627,600
2025-10-14	0.735	0.745	0.720	0.725	0.702	7,869,600
2025-10-13	0.730	0.740	0.725	0.735	0.711	5,648,700
2025-10-10	0.750	0.750	0.735	0.740	0.716	7,463,000
2025-10-09	0.750	0.755	0.745	0.745	0.721	2,998,300
2025-10-08	0.750	0.750	0.745	0.745	0.721	1,703,500
2025-10-07	0.755	0.755	0.740	0.750	0.726	8,351,100
2025-10-06	0.760	0.765	0.750	0.755	0.731	4,084,900
2025-10-03	0.760	0.765	0.755	0.755	0.731	4,871,100
2025-10-02	0.750	0.760	0.750	0.755	0.731	7,805,100
2025-10-01	0.740	0.750	0.740	0.745	0.721	5,103,400
2025-09-30	0.750	0.755	0.735	0.735	0.711	7,414,500
2025-09-29	0.750	0.755	0.740	0.750	0.726	7,132,200
2025-09-26	0.745	0.750	0.740	0.750	0.726	5,188,000
2025-09-25	0.750	0.755	0.740	0.745	0.721	5,082,500
2025-09-24	0.730	0.755	0.725	0.750	0.726	19,455,100
2025-09-23	0.730	0.735	0.725	0.730	0.707	4,635,100
2025-09-22	0.735	0.740	0.725	0.730	0.707	4,113,000
2025-09-19	0.735	0.740	0.725	0.735	0.711	8,200,400
2025-09-18	0.720	0.740	0.715	0.735	0.711	12,394,700
2025-09-17	0.700	0.720	0.700	0.720	0.697	12,814,700
2025-09-12	0.695	0.700	0.695	0.700	0.677	1,690,200
2025-09-11	0.695	0.695	0.685	0.695	0.673	1,876,200
2025-09-10	0.695	0.700	0.690	0.690	0.668	2,650,200
2025-09-09	0.710	0.715	0.710	0.710	0.668	4,076,100
2025-09-08	0.710	0.715	0.710	0.715	0.672	2,771,100
2025-09-04	0.710	0.715	0.705	0.710	0.668	2,884,300
2025-09-03	0.710	0.710	0.705	0.705	0.663	700,100
2025-09-02	0.700	0.710	0.700	0.705	0.663	2,798,000
2025-08-29	0.705	0.710	0.700	0.700	0.658	3,816,100
2025-08-28	0.710	0.715	0.705	0.705	0.663	3,160,700
2025-08-27	0.695	0.710	0.690	0.705	0.663	8,465,500
2025-08-26	0.695	0.695	0.685	0.685	0.644	3,550,300
2025-08-25	0.695	0.700	0.690	0.690	0.649	1,291,200
2025-08-22	0.695	0.700	0.690	0.695	0.654	761,100
2025-08-21	0.695	0.700	0.690	0.695	0.654	1,711,300
2025-08-20	0.695	0.700	0.690	0.695	0.654	3,167,600
2025-08-19	0.690	0.695	0.690	0.695	0.654	1,166,100
2025-08-18	0.695	0.700	0.690	0.695	0.654	1,823,600
2025-08-15	0.705	0.705	0.695	0.695	0.654	1,745,800
2025-08-14	0.700	0.705	0.695	0.700	0.658	2,705,000
2025-08-13	0.695	0.705	0.695	0.700	0.658	2,201,900
2025-08-12	0.700	0.705	0.695	0.695	0.654	3,624,200
2025-08-11	0.695	0.700	0.685	0.700	0.658	2,699,100
2025-08-08	0.690	0.695	0.685	0.690	0.649	2,460,700
2025-08-07	0.700	0.700	0.690	0.690	0.649	1,079,300
2025-08-06	0.685	0.695	0.685	0.695	0.654	4,775,200
2025-08-05	0.690	0.695	0.685	0.685	0.644	1,882,600
2025-08-04	0.690	0.690	0.680	0.685	0.644	3,519,000
2025-08-01	0.690	0.695	0.685	0.690	0.649	2,421,700
2025-07-31	0.685	0.695	0.685	0.685	0.644	3,345,000

← NewerPage 5 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.