MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.805	0.810	0.800	0.810	0.717	94,000
2024-04-30	0.805	0.825	0.800	0.810	0.717	118,400
2024-04-29	0.810	0.810	0.800	0.805	0.712	321,800
2024-04-26	0.805	0.815	0.805	0.810	0.717	237,000
2024-04-25	0.820	0.820	0.810	0.820	0.725	126,100
2024-04-24	0.800	0.825	0.800	0.820	0.725	135,600
2024-04-23	0.810	0.815	0.795	0.800	0.708	123,700
2024-04-22	0.790	0.830	0.790	0.800	0.708	100,300
2024-04-19	0.805	0.810	0.790	0.790	0.699	467,300
2024-04-18	0.800	0.815	0.800	0.815	0.721	352,400
2024-04-17	0.810	0.815	0.805	0.810	0.717	337,100
2024-04-16	0.810	0.810	0.775	0.805	0.712	550,800
2024-04-15	0.835	0.835	0.810	0.825	0.730	475,100
2024-04-12	0.840	0.850	0.835	0.850	0.752	204,300
2024-04-09	0.840	0.860	0.835	0.840	0.743	118,700
2024-04-08	0.850	0.860	0.835	0.840	0.743	323,300
2024-04-05	0.870	0.875	0.840	0.850	0.752	1,518,400
2024-04-04	0.845	0.875	0.815	0.875	0.774	3,582,100
2024-04-03	0.820	0.840	0.805	0.840	0.743	817,500
2024-04-02	0.805	0.820	0.795	0.820	0.725	579,200
2024-04-01	0.805	0.815	0.795	0.805	0.712	269,300
2024-03-29	0.810	0.810	0.790	0.800	0.708	153,700
2024-03-27	0.820	0.820	0.800	0.800	0.708	217,700
2024-03-26	0.810	0.820	0.800	0.810	0.717	208,700
2024-03-25	0.820	0.820	0.805	0.810	0.717	117,500
2024-03-22	0.830	0.840	0.790	0.800	0.708	1,198,900
2024-03-21	0.765	0.800	0.765	0.790	0.699	254,800
2024-03-20	0.770	0.780	0.765	0.770	0.681	215,100
2024-03-19	0.790	0.790	0.765	0.775	0.686	184,700
2024-03-18	0.770	0.785	0.755	0.780	0.690	166,200
2024-03-15	0.780	0.780	0.755	0.755	0.668	298,800
2024-03-14	0.765	0.780	0.760	0.775	0.686	333,300
2024-03-13	0.750	0.760	0.735	0.750	0.663	496,100
2024-03-12	0.770	0.780	0.725	0.740	0.655	1,405,600
2024-03-11	0.805	0.815	0.770	0.785	0.694	350,900
2024-03-08	0.830	0.835	0.785	0.800	0.708	967,700
2024-03-07	0.840	0.855	0.830	0.830	0.727	346,400
2024-03-06	0.835	0.870	0.830	0.840	0.736	1,074,100
2024-03-05	0.825	0.835	0.810	0.835	0.731	420,600
2024-03-04	0.845	0.845	0.810	0.830	0.727	301,000
2024-03-01	0.845	0.845	0.820	0.825	0.723	120,800
2024-02-29	0.825	0.845	0.820	0.835	0.731	252,400
2024-02-28	0.825	0.855	0.820	0.825	0.723	1,062,600
2024-02-27	0.825	0.830	0.805	0.825	0.723	841,100
2024-02-26	0.830	0.830	0.800	0.825	0.723	895,500
2024-02-23	0.860	0.865	0.830	0.835	0.731	1,557,500
2024-02-22	0.850	0.865	0.845	0.850	0.745	952,000
2024-02-21	0.890	0.890	0.850	0.850	0.745	2,159,400
2024-02-20	0.890	0.905	0.880	0.885	0.775	2,116,000
2024-02-19	0.890	0.890	0.850	0.875	0.766	890,800
2024-02-16	0.880	0.905	0.870	0.885	0.775	3,744,200
2024-02-15	0.825	0.890	0.825	0.870	0.762	4,093,200
2024-02-14	0.810	0.825	0.800	0.825	0.723	1,442,400
2024-02-13	0.745	0.830	0.745	0.825	0.723	6,076,300
2024-02-09	0.660	0.740	0.655	0.730	0.639	2,358,700
2024-02-08	0.635	0.655	0.635	0.650	0.569	484,700
2024-02-06	0.630	0.640	0.630	0.635	0.556	138,000
2024-02-05	0.640	0.640	0.630	0.630	0.552	493,400
2024-02-02	0.635	0.640	0.635	0.640	0.561	158,000
2024-01-31	0.640	0.640	0.640	0.640	0.561	71,500

← NewerPage 11 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.