Malaysia Building Society Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.535	0.535	0.515	0.515	0.515	7,055,200
2026-10-16	0.530	0.535	0.530	0.535	0.535	1,263,100
2026-10-15	0.535	0.535	0.530	0.530	0.530	1,458,100
2026-10-14	0.550	0.550	0.535	0.535	0.535	1,720,000
2026-10-13	0.535	0.550	0.530	0.550	0.550	2,949,000
2026-10-12	0.535	0.545	0.535	0.535	0.535	1,266,500
2026-10-09	0.535	0.540	0.530	0.535	0.535	1,447,700
2026-10-08	0.530	0.540	0.530	0.530	0.530	2,852,800
2026-10-07	0.540	0.545	0.530	0.530	0.530	3,278,300
2026-10-06	0.540	0.545	0.540	0.540	0.540	1,205,400
2026-10-05	0.555	0.555	0.540	0.540	0.540	2,113,200
2026-10-02	0.550	0.555	0.540	0.555	0.555	1,689,500
2026-10-01	0.565	0.565	0.525	0.550	0.550	9,640,900
2026-09-30	0.570	0.570	0.560	0.565	0.565	2,038,300
2026-09-29	0.570	0.575	0.565	0.570	0.570	2,701,700
2026-09-28	0.555	0.570	0.555	0.570	0.570	3,010,800
2026-09-25	0.545	0.560	0.545	0.555	0.555	2,099,300
2026-09-24	0.540	0.550	0.540	0.545	0.545	1,084,000
2026-09-23	0.540	0.545	0.535	0.540	0.540	2,020,400
2026-09-22	0.535	0.545	0.535	0.540	0.540	2,311,200
2026-09-21	0.530	0.535	0.520	0.535	0.535	3,191,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.