Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.720	0.720	0.710	0.715	0.672	3,887,900
2025-04-30	0.720	0.725	0.715	0.715	0.672	2,641,900
2025-04-29	0.720	0.720	0.710	0.720	0.677	3,580,700
2025-04-28	0.715	0.720	0.705	0.720	0.677	3,467,500
2025-04-25	0.710	0.715	0.705	0.715	0.672	2,538,900
2025-04-24	0.700	0.710	0.700	0.705	0.663	2,947,300
2025-04-23	0.700	0.710	0.700	0.700	0.658	3,157,100
2025-04-22	0.700	0.710	0.695	0.695	0.654	3,589,500
2025-04-21	0.700	0.715	0.695	0.700	0.658	5,166,100
2025-04-18	0.695	0.700	0.690	0.695	0.654	1,709,900
2025-04-17	0.690	0.700	0.685	0.695	0.654	3,426,400
2025-04-16	0.690	0.700	0.685	0.690	0.649	3,839,200
2025-04-15	0.695	0.700	0.685	0.690	0.649	2,968,600
2025-04-14	0.670	0.695	0.670	0.695	0.654	6,522,700
2025-04-11	0.655	0.675	0.645	0.665	0.625	6,330,800
2025-04-10	0.660	0.670	0.645	0.665	0.625	16,124,200
2025-04-09	0.665	0.665	0.620	0.630	0.593	18,813,900
2025-04-08	0.665	0.675	0.660	0.665	0.625	6,915,200
2025-04-07	0.685	0.685	0.645	0.655	0.616	24,730,400
2025-04-04	0.710	0.710	0.700	0.700	0.658	4,141,100
2025-04-03	0.715	0.720	0.710	0.710	0.668	2,831,400
2025-04-02	0.715	0.720	0.710	0.715	0.672	1,411,300
2025-03-28	0.720	0.720	0.715	0.715	0.672	1,900,400
2025-03-27	0.715	0.725	0.695	0.720	0.677	16,528,301
2025-03-26	0.720	0.725	0.715	0.720	0.677	2,221,900
2025-03-25	0.715	0.725	0.715	0.720	0.677	2,712,800
2025-03-24	0.715	0.720	0.710	0.715	0.672	2,553,900
2025-03-21	0.715	0.720	0.715	0.715	0.672	1,385,000
2025-03-20	0.710	0.720	0.710	0.715	0.672	4,757,400
2025-03-19	0.720	0.725	0.710	0.710	0.668	8,545,700
2025-03-17	0.715	0.725	0.715	0.720	0.677	5,206,700
2025-03-14	0.715	0.715	0.705	0.715	0.672	5,414,600
2025-03-13	0.720	0.730	0.715	0.725	0.665	5,418,700
2025-03-12	0.720	0.720	0.715	0.715	0.656	3,160,900
2025-03-11	0.720	0.725	0.710	0.720	0.660	6,185,000
2025-03-10	0.735	0.735	0.720	0.720	0.660	4,019,700
2025-03-07	0.735	0.735	0.725	0.735	0.674	3,735,900
2025-03-06	0.725	0.735	0.725	0.735	0.674	5,717,200
2025-03-05	0.715	0.730	0.715	0.725	0.665	6,932,900
2025-03-04	0.720	0.725	0.710	0.715	0.656	5,855,600
2025-03-03	0.710	0.720	0.710	0.720	0.660	2,736,500
2025-02-28	0.715	0.720	0.710	0.710	0.651	9,325,700
2025-02-27	0.720	0.725	0.715	0.720	0.660	3,836,900
2025-02-26	0.715	0.725	0.710	0.720	0.660	3,195,800
2025-02-25	0.715	0.720	0.710	0.715	0.656	4,422,200
2025-02-24	0.715	0.725	0.715	0.715	0.656	2,374,100
2025-02-21	0.720	0.725	0.715	0.720	0.660	2,043,800
2025-02-20	0.725	0.730	0.715	0.720	0.660	3,997,700
2025-02-19	0.730	0.730	0.720	0.725	0.665	3,933,700
2025-02-18	0.730	0.735	0.725	0.730	0.670	3,822,200
2025-02-17	0.730	0.735	0.725	0.730	0.670	2,246,700
2025-02-14	0.735	0.735	0.725	0.730	0.670	1,383,700
2025-02-13	0.735	0.740	0.725	0.730	0.670	5,414,600
2025-02-12	0.725	0.740	0.725	0.735	0.674	4,389,100
2025-02-10	0.730	0.735	0.725	0.725	0.665	1,680,100
2025-02-07	0.735	0.735	0.730	0.730	0.670	1,657,400
2025-02-06	0.735	0.735	0.725	0.735	0.674	1,996,200
2025-02-05	0.730	0.740	0.725	0.735	0.674	2,988,500
2025-02-04	0.725	0.735	0.720	0.725	0.665	4,595,800
2025-02-03	0.715	0.725	0.715	0.725	0.665	3,664,800

← NewerPage 7 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.