Malaysia Building Society Bhd historical data

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

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
2026-09-18	0.560	0.560	0.525	0.525	0.525	17,826,100
2026-09-17	0.560	0.565	0.555	0.560	0.560	2,680,800
2026-09-16	0.560	0.560	0.560	0.560	0.560	0
2026-09-15	0.560	0.565	0.560	0.560	0.560	2,010,500
2026-09-14	0.560	0.570	0.560	0.560	0.560	3,492,500
2026-09-11	0.565	0.570	0.560	0.560	0.560	2,999,500
2026-09-10	0.580	0.580	0.565	0.570	0.570	3,117,900
2026-09-09	0.585	0.585	0.575	0.575	0.575	4,438,200
2026-09-08	0.590	0.595	0.585	0.590	0.581	2,928,200
2026-09-07	0.585	0.590	0.585	0.590	0.581	2,533,800
2026-09-04	0.590	0.590	0.580	0.585	0.577	2,707,100
2026-09-03	0.600	0.600	0.580	0.590	0.581	7,049,800
2026-09-02	0.600	0.605	0.595	0.600	0.591	2,821,200
2026-09-01	0.605	0.605	0.600	0.600	0.591	4,089,500
2026-08-28	0.610	0.615	0.600	0.605	0.596	6,531,200
2026-08-27	0.625	0.625	0.610	0.610	0.601	5,784,000
2026-08-26	0.620	0.625	0.620	0.620	0.611	2,312,600
2026-08-24	0.615	0.625	0.615	0.620	0.611	2,306,600
2026-08-21	0.610	0.620	0.610	0.615	0.606	3,158,400
2026-08-20	0.615	0.620	0.610	0.610	0.601	1,855,700
2026-08-19	0.615	0.615	0.610	0.615	0.606	1,335,000
2026-08-18	0.615	0.620	0.615	0.615	0.606	2,310,200
2026-08-17	0.620	0.620	0.615	0.615	0.606	1,930,300
2026-08-14	0.620	0.625	0.615	0.620	0.611	1,305,100
2026-08-13	0.625	0.625	0.610	0.620	0.611	9,719,500
2026-08-12	0.630	0.630	0.620	0.625	0.616	7,912,000
2026-08-11	0.630	0.630	0.625	0.630	0.621	1,577,000
2026-08-10	0.630	0.630	0.625	0.630	0.621	5,324,800
2026-08-07	0.630	0.635	0.625	0.630	0.621	5,009,400
2026-08-06	0.630	0.630	0.625	0.625	0.616	2,699,500
2026-08-05	0.630	0.635	0.625	0.630	0.621	5,442,400
2026-08-04	0.630	0.630	0.625	0.630	0.621	2,353,200
2026-08-03	0.635	0.635	0.625	0.630	0.621	4,284,400
2026-07-31	0.630	0.635	0.630	0.635	0.626	2,934,600
2026-07-30	0.630	0.630	0.625	0.630	0.621	1,951,600
2026-07-29	0.630	0.630	0.625	0.630	0.621	2,540,200
2026-07-28	0.630	0.630	0.625	0.625	0.616	1,769,200
2026-07-27	0.630	0.630	0.625	0.630	0.621	2,778,500
2026-07-24	0.635	0.640	0.630	0.630	0.621	8,560,200

Page 1 of 3 · 124 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.