MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.380	0.380	0.380	0.380	0.380	52,300
2026-10-16	0.380	0.380	0.380	0.380	0.380	90,500
2026-10-15	0.380	0.385	0.380	0.385	0.385	30,100
2026-10-14	0.380	0.385	0.380	0.385	0.385	53,300
2026-10-13	0.385	0.385	0.380	0.380	0.380	6,700
2026-10-12	0.390	0.390	0.385	0.385	0.385	46,100
2026-10-09	0.385	0.395	0.385	0.390	0.390	90,300
2026-10-08	0.385	0.390	0.385	0.390	0.390	158,700
2026-10-07	0.385	0.390	0.380	0.380	0.380	192,600
2026-10-06	0.385	0.385	0.385	0.385	0.385	1,000
2026-10-05	0.390	0.395	0.390	0.395	0.395	39,100
2026-10-02	0.390	0.390	0.385	0.390	0.390	14,500
2026-10-01	0.385	0.390	0.385	0.385	0.385	56,100
2026-09-30	0.385	0.390	0.385	0.390	0.390	49,100
2026-09-29	0.380	0.390	0.380	0.390	0.390	62,800
2026-09-28	0.385	0.385	0.380	0.380	0.380	190,900
2026-09-25	0.390	0.390	0.390	0.390	0.390	61,700
2026-09-24	0.390	0.390	0.385	0.390	0.390	104,500
2026-09-23	0.385	0.390	0.380	0.390	0.390	177,600
2026-09-22	0.390	0.390	0.385	0.385	0.385	840,500
2026-09-21	0.385	0.395	0.385	0.390	0.390	124,800
2026-09-18	0.410	0.410	0.380	0.380	0.380	1,379,500
2026-09-17	0.410	0.415	0.405	0.405	0.405	25,300
2026-09-16	0.405	0.405	0.405	0.405	0.405	0
2026-09-15	0.410	0.415	0.405	0.405	0.405	239,400
2026-09-14	0.415	0.415	0.410	0.410	0.410	33,000
2026-09-11	0.410	0.415	0.405	0.415	0.415	506,700
2026-09-10	0.425	0.425	0.415	0.420	0.420	181,000
2026-09-09	0.425	0.425	0.425	0.425	0.425	28,000
2026-09-08	0.420	0.420	0.420	0.420	0.420	2,200
2026-09-07	0.420	0.420	0.420	0.420	0.420	11,000
2026-09-04	0.410	0.420	0.410	0.420	0.420	24,900
2026-09-03	0.415	0.420	0.415	0.420	0.420	34,500
2026-09-02	0.420	0.420	0.415	0.420	0.420	62,800
2026-09-01	0.425	0.430	0.425	0.430	0.430	258,600
2026-08-31	0.425	0.425	0.425	0.425	0.425	0
2026-08-28	0.430	0.430	0.420	0.425	0.425	139,600
2026-08-27	0.430	0.430	0.425	0.425	0.425	102,000
2026-08-26	0.425	0.430	0.425	0.425	0.425	61,400
2026-08-25	0.425	0.425	0.425	0.425	0.425	0
2026-08-24	0.430	0.430	0.425	0.425	0.425	260,200
2026-08-21	0.415	0.430	0.415	0.425	0.425	380,900
2026-08-20	0.430	0.435	0.415	0.420	0.420	864,400
2026-08-19	0.420	0.435	0.420	0.430	0.430	121,400
2026-08-18	0.415	0.415	0.415	0.415	0.415	52,600
2026-08-17	0.410	0.430	0.410	0.415	0.415	243,100
2026-08-14	0.415	0.415	0.405	0.410	0.410	928,800
2026-08-13	0.430	0.430	0.410	0.415	0.415	1,214,600
2026-08-12	0.440	0.440	0.430	0.430	0.430	187,100
2026-08-11	0.435	0.440	0.435	0.440	0.440	123,900
2026-08-10	0.435	0.440	0.430	0.435	0.435	224,600
2026-08-07	0.435	0.435	0.430	0.435	0.435	149,800
2026-08-06	0.430	0.435	0.430	0.435	0.435	94,200
2026-08-05	0.430	0.430	0.425	0.425	0.425	422,200
2026-08-04	0.430	0.435	0.425	0.435	0.435	58,200
2026-08-03	0.430	0.430	0.430	0.430	0.430	310,000
2026-07-31	0.435	0.440	0.425	0.425	0.425	55,200
2026-07-30	0.430	0.430	0.425	0.425	0.425	3,000
2026-07-29	0.430	0.435	0.430	0.430	0.430	53,800
2026-07-28	0.425	0.430	0.425	0.425	0.425	193,500

Page 1 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0131 MYR
2026-03-09	0.0126 MYR
2025-07-14	0.0154 MYR
2025-03-07	0.0152 MYR
2024-06-27	0.0082 MYR
2024-03-08	0.0082 MYR
2023-06-27	0.0025 MYR
2023-03-09	0.0025 MYR
2022-06-27	0.0049 MYR
2022-03-09	0.0042 MYR

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