MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.690	0.690	0.690	0.690	0.604	2,000
2023-10-24	0.690	0.690	0.670	0.690	0.604	13,200
2023-10-23	0.690	0.690	0.690	0.690	0.604	6,100
2023-10-20	0.680	0.680	0.670	0.670	0.587	24,200
2023-10-19	0.690	0.690	0.680	0.680	0.596	32,800
2023-10-18	0.690	0.690	0.680	0.680	0.596	14,200
2023-10-17	0.690	0.700	0.690	0.690	0.604	6,700
2023-10-13	0.700	0.700	0.700	0.700	0.613	17,400
2023-10-12	0.700	0.700	0.700	0.700	0.613	700
2023-10-11	0.690	0.700	0.690	0.700	0.613	141,400
2023-10-10	0.690	0.690	0.680	0.690	0.604	11,000
2023-10-09	0.675	0.695	0.675	0.690	0.604	16,000
2023-10-06	0.690	0.690	0.685	0.685	0.600	26,000
2023-10-05	0.680	0.700	0.675	0.680	0.596	102,900
2023-10-04	0.695	0.695	0.695	0.695	0.609	32,100
2023-10-03	0.680	0.700	0.680	0.700	0.613	43,400
2023-10-02	0.700	0.700	0.690	0.690	0.604	38,500
2023-09-29	0.695	0.695	0.695	0.695	0.609	3,200
2023-09-27	0.715	0.715	0.695	0.705	0.618	24,200
2023-09-26	0.710	0.730	0.700	0.700	0.613	117,500
2023-09-25	0.710	0.710	0.705	0.705	0.618	83,900
2023-09-22	0.700	0.705	0.700	0.700	0.613	40,800
2023-09-21	0.705	0.710	0.700	0.700	0.613	24,800
2023-09-20	0.710	0.710	0.700	0.700	0.613	107,300
2023-09-19	0.695	0.705	0.695	0.705	0.618	13,000
2023-09-18	0.710	0.710	0.695	0.705	0.618	8,500
2023-09-15	0.690	0.705	0.690	0.705	0.618	10,300
2023-09-14	0.710	0.710	0.690	0.690	0.604	20,500
2023-09-13	0.700	0.710	0.700	0.710	0.622	4,500
2023-09-12	0.720	0.720	0.690	0.695	0.609	80,100
2023-09-11	0.715	0.720	0.715	0.720	0.631	38,000
2023-09-08	0.705	0.710	0.705	0.710	0.622	25,500
2023-09-07	0.710	0.710	0.705	0.705	0.618	48,500
2023-09-06	0.720	0.720	0.715	0.715	0.626	82,200
2023-09-05	0.730	0.730	0.720	0.725	0.635	80,800
2023-09-04	0.730	0.730	0.725	0.730	0.639	160,500
2023-09-01	0.720	0.730	0.715	0.730	0.639	159,600
2023-08-30	0.710	0.720	0.710	0.720	0.631	2,400
2023-08-29	0.710	0.720	0.710	0.715	0.626	39,700
2023-08-28	0.705	0.725	0.705	0.725	0.635	66,100
2023-08-25	0.710	0.710	0.705	0.705	0.618	12,000
2023-08-24	0.720	0.750	0.710	0.715	0.626	160,900
2023-08-23	0.775	0.775	0.700	0.700	0.613	139,500
2023-08-22	0.780	0.785	0.775	0.780	0.683	75,400
2023-08-21	0.780	0.795	0.755	0.780	0.683	878,400
2023-08-18	0.740	0.745	0.740	0.745	0.653	4,800
2023-08-17	0.760	0.760	0.740	0.740	0.648	112,500
2023-08-16	0.755	0.785	0.755	0.760	0.666	485,700
2023-08-15	0.730	0.770	0.705	0.770	0.674	522,900
2023-08-14	0.690	0.745	0.690	0.745	0.653	866,500
2023-08-11	0.700	0.700	0.685	0.685	0.600	23,400
2023-08-10	0.695	0.705	0.685	0.685	0.600	780,200
2023-08-09	0.670	0.710	0.670	0.680	0.596	942,000
2023-08-08	0.675	0.675	0.670	0.670	0.587	37,000
2023-08-07	0.670	0.680	0.670	0.680	0.596	13,800
2023-08-04	0.690	0.690	0.680	0.690	0.604	95,900
2023-08-03	0.690	0.690	0.690	0.690	0.604	16,400
2023-08-02	0.695	0.700	0.685	0.690	0.604	238,100
2023-08-01	0.695	0.695	0.680	0.690	0.604	75,000
2023-07-31	0.705	0.705	0.690	0.695	0.609	121,000

← NewerPage 13 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.