Malaysia Building Society Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.750	0.750	0.735	0.740	0.654	5,494,700
2024-11-01	0.740	0.750	0.735	0.740	0.654	3,276,700
2024-10-30	0.750	0.750	0.740	0.740	0.654	3,311,800
2024-10-29	0.750	0.750	0.745	0.745	0.658	1,489,300
2024-10-28	0.755	0.760	0.745	0.750	0.662	8,593,400
2024-10-25	0.765	0.770	0.755	0.760	0.671	4,417,300
2024-10-24	0.765	0.770	0.760	0.765	0.676	1,571,300
2024-10-23	0.770	0.770	0.765	0.770	0.680	567,800
2024-10-22	0.765	0.770	0.760	0.765	0.676	4,091,100
2024-10-21	0.770	0.770	0.760	0.760	0.671	3,635,900
2024-10-18	0.765	0.770	0.765	0.765	0.676	2,026,400
2024-10-17	0.760	0.770	0.755	0.760	0.671	3,524,600
2024-10-16	0.765	0.765	0.755	0.755	0.667	10,144,000
2024-10-15	0.765	0.770	0.760	0.765	0.676	2,423,800
2024-10-14	0.765	0.770	0.760	0.765	0.676	1,753,100
2024-10-11	0.765	0.765	0.760	0.760	0.671	2,438,900
2024-10-10	0.760	0.770	0.760	0.765	0.676	3,473,400
2024-10-09	0.770	0.770	0.755	0.760	0.671	5,273,800
2024-10-08	0.765	0.775	0.760	0.770	0.680	2,862,600
2024-10-07	0.765	0.775	0.760	0.770	0.680	4,919,400
2024-10-04	0.765	0.770	0.760	0.765	0.676	2,433,700
2024-10-03	0.760	0.770	0.760	0.770	0.680	2,434,100
2024-10-02	0.780	0.780	0.755	0.760	0.671	10,075,500
2024-10-01	0.765	0.785	0.765	0.785	0.693	5,460,500
2024-09-30	0.760	0.770	0.755	0.765	0.676	5,181,400
2024-09-27	0.775	0.780	0.750	0.760	0.671	29,893,500
2024-09-26	0.785	0.790	0.770	0.775	0.684	10,660,200
2024-09-25	0.790	0.800	0.780	0.785	0.693	7,857,000
2024-09-24	0.795	0.800	0.790	0.790	0.698	9,654,500
2024-09-23	0.800	0.805	0.790	0.795	0.702	7,113,500
2024-09-20	0.800	0.815	0.800	0.800	0.706	8,163,200
2024-09-19	0.790	0.800	0.785	0.800	0.706	3,761,400
2024-09-18	0.795	0.795	0.785	0.790	0.698	4,376,600
2024-09-17	0.800	0.805	0.795	0.795	0.702	3,343,000
2024-09-13	0.790	0.805	0.785	0.800	0.706	5,557,400
2024-09-12	0.790	0.795	0.785	0.790	0.698	2,827,900
2024-09-11	0.800	0.800	0.780	0.780	0.689	7,634,900
2024-09-10	0.790	0.800	0.790	0.800	0.706	6,178,700
2024-09-09	0.805	0.805	0.790	0.790	0.698	9,759,000
2024-09-06	0.805	0.810	0.800	0.810	0.715	5,580,900
2024-09-05	0.815	0.820	0.800	0.805	0.711	4,967,400
2024-09-04	0.815	0.820	0.810	0.815	0.720	4,253,100
2024-09-03	0.810	0.830	0.810	0.825	0.729	6,139,400
2024-09-02	0.805	0.820	0.805	0.810	0.715	5,363,700
2024-08-30	0.805	0.815	0.800	0.805	0.711	11,030,300
2024-08-29	0.825	0.825	0.800	0.800	0.706	15,392,300
2024-08-28	0.830	0.850	0.815	0.820	0.724	25,306,100
2024-08-27	0.840	0.845	0.825	0.840	0.742	9,718,600
2024-08-26	0.845	0.850	0.840	0.840	0.742	5,910,700
2024-08-23	0.845	0.845	0.835	0.835	0.737	6,866,000
2024-08-22	0.850	0.855	0.840	0.845	0.746	6,374,500
2024-08-21	0.845	0.860	0.840	0.845	0.746	9,303,500
2024-08-20	0.855	0.865	0.830	0.845	0.746	22,911,600
2024-08-19	0.810	0.870	0.810	0.850	0.751	44,551,898
2024-08-16	0.815	0.820	0.805	0.805	0.711	3,659,000
2024-08-15	0.815	0.820	0.805	0.810	0.715	4,702,900
2024-08-14	0.795	0.815	0.790	0.815	0.720	8,684,800
2024-08-13	0.790	0.790	0.780	0.790	0.698	3,336,300
2024-08-12	0.785	0.795	0.780	0.785	0.693	3,680,300
2024-08-09	0.770	0.785	0.770	0.775	0.684	4,247,900

← NewerPage 9 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.