MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.845	0.855	0.840	0.855	0.764	330,700
2024-07-30	0.855	0.855	0.845	0.850	0.760	323,300
2024-07-29	0.850	0.865	0.840	0.840	0.751	351,600
2024-07-26	0.870	0.870	0.850	0.850	0.760	437,500
2024-07-25	0.860	0.870	0.855	0.870	0.777	653,900
2024-07-24	0.875	0.890	0.875	0.875	0.782	375,500
2024-07-23	0.855	0.885	0.850	0.875	0.782	1,269,000
2024-07-22	0.855	0.860	0.835	0.850	0.760	816,000
2024-07-19	0.855	0.865	0.855	0.860	0.769	855,700
2024-07-18	0.850	0.860	0.845	0.855	0.764	2,168,100
2024-07-17	0.825	0.855	0.820	0.845	0.755	2,112,800
2024-07-16	0.805	0.825	0.800	0.815	0.728	1,201,300
2024-07-15	0.800	0.810	0.795	0.800	0.715	377,700
2024-07-12	0.805	0.805	0.795	0.795	0.710	381,100
2024-07-11	0.795	0.805	0.795	0.805	0.719	410,600
2024-07-10	0.810	0.820	0.790	0.790	0.706	249,800
2024-07-09	0.800	0.805	0.790	0.790	0.706	470,800
2024-07-05	0.795	0.810	0.790	0.800	0.715	151,400
2024-07-04	0.800	0.805	0.795	0.795	0.710	92,200
2024-07-03	0.800	0.805	0.795	0.795	0.710	638,900
2024-07-02	0.805	0.805	0.790	0.800	0.715	133,700
2024-07-01	0.775	0.795	0.775	0.790	0.706	118,400
2024-06-28	0.800	0.800	0.780	0.785	0.702	597,600
2024-06-27	0.805	0.805	0.795	0.800	0.715	181,500
2024-06-26	0.805	0.810	0.800	0.810	0.717	678,700
2024-06-25	0.815	0.820	0.800	0.800	0.708	394,100
2024-06-24	0.830	0.830	0.800	0.815	0.721	826,200
2024-06-21	0.830	0.840	0.815	0.825	0.730	548,900
2024-06-20	0.860	0.860	0.830	0.840	0.743	1,066,900
2024-06-19	0.900	0.900	0.875	0.875	0.774	2,096,100
2024-06-18	0.865	0.890	0.865	0.875	0.774	518,700
2024-06-14	0.875	0.875	0.855	0.865	0.765	448,800
2024-06-13	0.885	0.895	0.870	0.875	0.774	772,900
2024-06-12	0.900	0.925	0.880	0.880	0.778	2,397,300
2024-06-11	0.900	0.905	0.880	0.900	0.796	2,045,300
2024-06-10	0.870	0.925	0.870	0.895	0.792	1,858,000
2024-06-07	0.870	0.880	0.870	0.870	0.770	685,100
2024-06-06	0.870	0.870	0.850	0.870	0.770	472,300
2024-06-05	0.885	0.885	0.870	0.870	0.770	275,600
2024-06-04	0.880	0.895	0.875	0.885	0.783	183,900
2024-05-31	0.900	0.900	0.880	0.880	0.778	338,900
2024-05-30	0.920	0.920	0.880	0.910	0.805	634,400
2024-05-29	0.930	0.930	0.900	0.915	0.809	548,700
2024-05-28	0.930	0.940	0.905	0.920	0.814	752,200
2024-05-27	0.925	0.945	0.925	0.930	0.823	876,900
2024-05-24	0.920	0.930	0.905	0.925	0.818	902,500
2024-05-23	0.900	0.940	0.890	0.930	0.823	2,782,700
2024-05-21	0.895	0.900	0.880	0.900	0.796	832,800
2024-05-20	0.880	0.900	0.880	0.900	0.796	1,853,700
2024-05-17	0.855	0.910	0.855	0.870	0.770	4,843,900
2024-05-16	0.830	0.840	0.825	0.840	0.743	815,500
2024-05-15	0.820	0.850	0.810	0.825	0.730	1,742,600
2024-05-14	0.800	0.805	0.800	0.805	0.712	241,700
2024-05-13	0.810	0.815	0.800	0.805	0.712	212,900
2024-05-10	0.785	0.805	0.785	0.800	0.708	128,500
2024-05-09	0.805	0.815	0.780	0.785	0.694	540,300
2024-05-08	0.805	0.805	0.795	0.800	0.708	169,800
2024-05-07	0.805	0.810	0.790	0.790	0.699	388,500
2024-05-06	0.815	0.815	0.795	0.800	0.708	397,800
2024-05-03	0.810	0.825	0.805	0.810	0.717	238,600

← NewerPage 10 of 19 · 1,137 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.