Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.685	0.690	0.680	0.685	0.644	3,768,700
2025-07-29	0.690	0.695	0.685	0.685	0.644	3,823,500
2025-07-28	0.690	0.695	0.685	0.690	0.649	4,870,200
2025-07-25	0.700	0.700	0.690	0.690	0.649	3,331,900
2025-07-24	0.705	0.705	0.690	0.700	0.658	4,042,700
2025-07-23	0.695	0.705	0.695	0.705	0.663	2,025,700
2025-07-22	0.700	0.700	0.690	0.690	0.649	1,513,400
2025-07-21	0.695	0.695	0.690	0.695	0.654	1,632,500
2025-07-18	0.700	0.705	0.690	0.695	0.654	4,238,900
2025-07-17	0.700	0.700	0.695	0.700	0.658	3,330,100
2025-07-16	0.705	0.710	0.695	0.695	0.654	4,525,700
2025-07-15	0.710	0.710	0.705	0.705	0.663	1,372,000
2025-07-14	0.710	0.715	0.705	0.710	0.668	1,959,500
2025-07-11	0.705	0.710	0.705	0.710	0.668	2,724,500
2025-07-10	0.705	0.710	0.700	0.705	0.663	1,815,800
2025-07-09	0.710	0.710	0.700	0.705	0.663	3,296,400
2025-07-08	0.705	0.710	0.700	0.705	0.663	2,510,700
2025-07-07	0.710	0.710	0.695	0.710	0.668	4,229,300
2025-07-04	0.705	0.710	0.700	0.705	0.663	2,552,900
2025-07-03	0.700	0.710	0.695	0.705	0.663	4,946,600
2025-07-02	0.700	0.700	0.690	0.695	0.654	4,271,800
2025-07-01	0.690	0.700	0.685	0.695	0.654	3,338,600
2025-06-30	0.685	0.695	0.680	0.685	0.644	4,641,000
2025-06-26	0.685	0.690	0.675	0.685	0.644	5,382,100
2025-06-25	0.690	0.695	0.680	0.685	0.644	3,197,300
2025-06-24	0.680	0.690	0.680	0.685	0.644	3,168,500
2025-06-23	0.680	0.680	0.670	0.675	0.635	4,218,300
2025-06-20	0.685	0.690	0.680	0.680	0.640	2,739,400
2025-06-19	0.690	0.690	0.680	0.685	0.644	3,991,700
2025-06-18	0.690	0.695	0.685	0.690	0.649	2,313,400
2025-06-17	0.695	0.700	0.690	0.690	0.649	2,982,000
2025-06-16	0.700	0.700	0.690	0.690	0.649	5,901,700
2025-06-13	0.705	0.705	0.695	0.705	0.663	4,287,000
2025-06-12	0.710	0.710	0.700	0.705	0.663	3,045,700
2025-06-11	0.715	0.715	0.700	0.705	0.663	3,560,900
2025-06-10	0.710	0.715	0.700	0.715	0.672	2,696,800
2025-06-09	0.705	0.710	0.700	0.705	0.663	2,554,600
2025-06-06	0.710	0.710	0.700	0.705	0.663	2,714,600
2025-06-05	0.710	0.715	0.705	0.710	0.668	2,335,800
2025-06-04	0.710	0.715	0.700	0.710	0.668	1,485,500
2025-06-03	0.725	0.725	0.705	0.705	0.663	5,858,300
2025-05-30	0.715	0.730	0.710	0.725	0.682	3,296,300
2025-05-29	0.725	0.725	0.715	0.720	0.677	2,206,100
2025-05-28	0.720	0.725	0.715	0.720	0.677	4,737,400
2025-05-27	0.730	0.740	0.720	0.720	0.677	6,758,500
2025-05-26	0.725	0.730	0.725	0.730	0.687	2,696,500
2025-05-23	0.725	0.735	0.725	0.725	0.682	3,523,400
2025-05-22	0.725	0.730	0.720	0.725	0.682	3,888,400
2025-05-21	0.725	0.730	0.720	0.730	0.687	2,117,100
2025-05-20	0.725	0.735	0.720	0.725	0.682	4,124,100
2025-05-19	0.735	0.735	0.720	0.725	0.682	3,608,900
2025-05-16	0.735	0.735	0.725	0.735	0.691	1,949,000
2025-05-15	0.725	0.740	0.720	0.730	0.687	5,368,200
2025-05-14	0.725	0.735	0.720	0.725	0.682	6,198,900
2025-05-13	0.720	0.730	0.720	0.725	0.682	8,062,400
2025-05-09	0.715	0.720	0.710	0.715	0.672	1,940,500
2025-05-08	0.715	0.720	0.710	0.710	0.668	1,913,000
2025-05-07	0.710	0.720	0.710	0.715	0.672	2,422,800
2025-05-06	0.720	0.720	0.705	0.710	0.668	2,935,200
2025-05-05	0.715	0.725	0.710	0.720	0.677	5,072,400

← NewerPage 6 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.