Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.720	0.720	0.710	0.715	0.656	1,953,200
2025-01-28	0.715	0.720	0.710	0.715	0.656	1,745,400
2025-01-27	0.720	0.720	0.715	0.715	0.656	2,866,700
2025-01-24	0.720	0.725	0.715	0.720	0.660	1,451,200
2025-01-23	0.725	0.725	0.715	0.720	0.660	2,205,600
2025-01-22	0.725	0.730	0.725	0.725	0.665	1,382,100
2025-01-21	0.720	0.730	0.720	0.725	0.665	2,368,500
2025-01-20	0.725	0.725	0.715	0.720	0.660	2,300,600
2025-01-17	0.715	0.725	0.710	0.725	0.665	4,669,800
2025-01-16	0.720	0.725	0.710	0.715	0.656	3,266,000
2025-01-15	0.725	0.730	0.715	0.715	0.656	5,846,700
2025-01-14	0.725	0.730	0.720	0.725	0.665	2,710,600
2025-01-13	0.735	0.735	0.725	0.725	0.665	2,795,700
2025-01-10	0.735	0.740	0.725	0.735	0.674	2,025,300
2025-01-09	0.735	0.745	0.730	0.735	0.674	5,505,800
2025-01-08	0.740	0.745	0.730	0.735	0.674	4,336,300
2025-01-07	0.740	0.750	0.735	0.740	0.679	6,201,500
2025-01-06	0.740	0.745	0.740	0.740	0.679	2,369,500
2025-01-03	0.735	0.745	0.735	0.740	0.679	2,854,900
2025-01-02	0.740	0.745	0.730	0.735	0.674	2,146,300
2024-12-31	0.735	0.740	0.730	0.740	0.679	3,291,300
2024-12-30	0.740	0.745	0.730	0.735	0.674	4,104,000
2024-12-27	0.740	0.745	0.735	0.740	0.679	4,296,000
2024-12-26	0.720	0.740	0.720	0.740	0.679	7,267,500
2024-12-24	0.720	0.720	0.710	0.715	0.656	3,814,900
2024-12-23	0.720	0.725	0.715	0.715	0.656	7,587,200
2024-12-20	0.735	0.745	0.735	0.740	0.654	5,111,900
2024-12-19	0.735	0.740	0.730	0.735	0.649	6,157,000
2024-12-18	0.735	0.745	0.730	0.735	0.649	6,509,500
2024-12-17	0.730	0.740	0.730	0.735	0.649	7,192,200
2024-12-16	0.740	0.745	0.725	0.730	0.645	31,485,600
2024-12-13	0.750	0.750	0.735	0.740	0.654	19,851,100
2024-12-12	0.755	0.755	0.745	0.745	0.658	13,911,900
2024-12-11	0.745	0.750	0.740	0.750	0.662	20,388,500
2024-12-10	0.735	0.745	0.735	0.740	0.654	3,764,200
2024-12-09	0.740	0.745	0.735	0.735	0.649	3,563,300
2024-12-06	0.750	0.750	0.735	0.740	0.654	10,291,200
2024-12-05	0.755	0.760	0.740	0.755	0.667	6,281,400
2024-12-04	0.755	0.770	0.750	0.755	0.667	6,244,200
2024-12-03	0.750	0.765	0.750	0.755	0.667	6,448,900
2024-12-02	0.745	0.755	0.740	0.750	0.662	5,989,000
2024-11-29	0.745	0.750	0.740	0.745	0.658	2,829,400
2024-11-28	0.750	0.750	0.740	0.745	0.658	5,415,000
2024-11-27	0.745	0.755	0.715	0.745	0.658	54,415,801
2024-11-26	0.725	0.730	0.725	0.725	0.640	3,204,400
2024-11-25	0.720	0.730	0.720	0.725	0.640	3,949,500
2024-11-22	0.725	0.730	0.720	0.720	0.636	1,909,000
2024-11-21	0.725	0.730	0.725	0.725	0.640	3,312,800
2024-11-20	0.740	0.740	0.725	0.725	0.640	2,258,700
2024-11-19	0.735	0.740	0.735	0.740	0.654	1,036,500
2024-11-18	0.740	0.740	0.730	0.735	0.649	3,160,300
2024-11-15	0.730	0.740	0.730	0.735	0.649	2,859,700
2024-11-14	0.725	0.735	0.720	0.730	0.645	5,039,800
2024-11-13	0.735	0.735	0.715	0.725	0.640	8,261,400
2024-11-12	0.740	0.740	0.725	0.735	0.649	5,411,800
2024-11-11	0.745	0.745	0.735	0.740	0.654	3,859,200
2024-11-08	0.740	0.750	0.740	0.745	0.658	2,861,200
2024-11-07	0.750	0.750	0.740	0.745	0.658	4,343,700
2024-11-06	0.745	0.750	0.745	0.750	0.662	1,183,200
2024-11-05	0.740	0.750	0.740	0.745	0.658	1,954,300

← NewerPage 8 of 21 · 1,228 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.