MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.650	0.650	0.635	0.635	0.556	299,400
2024-01-29	0.640	0.645	0.640	0.645	0.565	111,000
2024-01-26	0.645	0.645	0.635	0.635	0.556	679,600
2024-01-24	0.640	0.645	0.635	0.635	0.556	471,800
2024-01-23	0.655	0.655	0.640	0.645	0.565	73,000
2024-01-22	0.650	0.650	0.630	0.650	0.569	695,800
2024-01-19	0.640	0.650	0.635	0.650	0.569	328,400
2024-01-18	0.650	0.650	0.635	0.640	0.561	141,700
2024-01-17	0.670	0.670	0.635	0.655	0.574	336,500
2024-01-16	0.665	0.675	0.650	0.670	0.587	639,700
2024-01-15	0.655	0.670	0.655	0.670	0.587	416,400
2024-01-12	0.675	0.690	0.655	0.655	0.574	248,000
2024-01-11	0.690	0.695	0.670	0.675	0.591	103,700
2024-01-10	0.675	0.685	0.675	0.685	0.600	308,700
2024-01-09	0.670	0.680	0.670	0.675	0.591	399,600
2024-01-08	0.650	0.665	0.650	0.660	0.578	853,700
2024-01-05	0.655	0.655	0.645	0.650	0.569	514,700
2024-01-04	0.660	0.660	0.645	0.655	0.574	479,400
2024-01-03	0.640	0.655	0.640	0.655	0.574	434,500
2024-01-02	0.670	0.670	0.640	0.640	0.561	525,900
2023-12-29	0.655	0.670	0.655	0.670	0.587	54,700
2023-12-28	0.660	0.665	0.660	0.660	0.578	69,600
2023-12-27	0.660	0.660	0.660	0.660	0.578	14,500
2023-12-26	0.650	0.660	0.650	0.660	0.578	134,500
2023-12-22	0.650	0.650	0.645	0.645	0.565	40,500
2023-12-21	0.645	0.645	0.645	0.645	0.565	71,000
2023-12-20	0.650	0.650	0.645	0.645	0.565	87,900
2023-12-19	0.640	0.650	0.640	0.650	0.569	207,700
2023-12-18	0.650	0.650	0.640	0.640	0.561	292,100
2023-12-15	0.655	0.670	0.630	0.640	0.561	720,300
2023-12-14	0.640	0.640	0.635	0.640	0.561	43,800
2023-12-13	0.640	0.640	0.640	0.640	0.561	141,800
2023-12-12	0.640	0.640	0.635	0.640	0.561	77,000
2023-12-11	0.640	0.645	0.640	0.645	0.565	190,000
2023-12-08	0.640	0.645	0.635	0.645	0.565	159,500
2023-12-07	0.650	0.655	0.645	0.645	0.565	245,900
2023-12-06	0.650	0.655	0.645	0.645	0.565	25,100
2023-12-04	0.650	0.655	0.645	0.650	0.569	60,200
2023-12-01	0.670	0.670	0.655	0.660	0.578	22,500
2023-11-30	0.685	0.685	0.650	0.660	0.578	157,200
2023-11-29	0.660	0.660	0.660	0.660	0.578	23,500
2023-11-28	0.665	0.680	0.655	0.655	0.574	60,000
2023-11-27	0.670	0.670	0.670	0.670	0.587	34,800
2023-11-24	0.685	0.685	0.680	0.680	0.596	42,200
2023-11-23	0.690	0.690	0.685	0.685	0.600	62,600
2023-11-22	0.700	0.705	0.695	0.695	0.609	125,200
2023-11-21	0.720	0.730	0.690	0.695	0.609	517,500
2023-11-20	0.680	0.680	0.665	0.670	0.587	37,500
2023-11-16	0.670	0.670	0.665	0.670	0.587	33,300
2023-11-15	0.670	0.685	0.665	0.685	0.600	20,000
2023-11-14	0.675	0.680	0.670	0.680	0.596	47,000
2023-11-09	0.670	0.680	0.670	0.680	0.596	12,000
2023-11-08	0.670	0.670	0.670	0.670	0.587	2,000
2023-11-07	0.665	0.670	0.660	0.670	0.587	30,300
2023-11-06	0.670	0.670	0.665	0.670	0.587	67,700
2023-11-02	0.675	0.675	0.675	0.675	0.591	10,400
2023-11-01	0.675	0.675	0.675	0.675	0.591	12,000
2023-10-30	0.685	0.685	0.680	0.680	0.596	82,500
2023-10-27	0.685	0.685	0.685	0.685	0.600	10,700
2023-10-26	0.680	0.690	0.680	0.690	0.604	12,000

← NewerPage 12 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.