MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.705	0.715	0.690	0.700	0.613	392,100
2023-07-27	0.690	0.705	0.690	0.690	0.604	419,200
2023-07-26	0.690	0.690	0.685	0.685	0.600	80,100
2023-07-25	0.690	0.695	0.665	0.665	0.583	125,600
2023-07-24	0.685	0.695	0.685	0.690	0.604	301,700
2023-07-21	0.695	0.695	0.685	0.685	0.600	152,000
2023-07-20	0.690	0.695	0.685	0.685	0.600	140,100
2023-07-18	0.690	0.695	0.690	0.690	0.604	103,000
2023-07-17	0.690	0.695	0.690	0.690	0.604	140,100
2023-07-14	0.695	0.695	0.690	0.690	0.604	50,000
2023-07-13	0.695	0.700	0.690	0.690	0.604	106,000
2023-07-12	0.695	0.700	0.690	0.690	0.604	87,900
2023-07-11	0.665	0.700	0.665	0.695	0.609	72,100
2023-07-10	0.700	0.700	0.695	0.695	0.609	70,000
2023-07-07	0.670	0.700	0.670	0.685	0.600	103,900
2023-07-06	0.695	0.700	0.690	0.695	0.609	101,700
2023-07-04	0.710	0.710	0.700	0.700	0.613	2,200
2023-07-03	0.680	0.680	0.665	0.665	0.583	21,500
2023-06-28	0.690	0.690	0.690	0.690	0.604	20,000
2023-06-27	0.695	0.700	0.690	0.690	0.604	70,500
2023-06-26	0.685	0.685	0.685	0.685	0.598	11,000
2023-06-23	0.685	0.685	0.685	0.685	0.598	10,500
2023-06-22	0.700	0.700	0.695	0.695	0.607	95,700
2023-06-21	0.700	0.710	0.695	0.700	0.611	92,000
2023-06-20	0.700	0.700	0.700	0.700	0.611	60,000
2023-06-16	0.700	0.720	0.700	0.700	0.611	82,400
2023-06-15	0.695	0.695	0.695	0.695	0.607	23,500
2023-06-14	0.700	0.715	0.700	0.700	0.611	61,700
2023-06-13	0.700	0.725	0.690	0.690	0.602	238,900
2023-06-12	0.690	0.700	0.680	0.700	0.611	119,000
2023-06-09	0.695	0.695	0.690	0.690	0.602	124,100
2023-06-08	0.695	0.715	0.695	0.695	0.607	30,700
2023-06-07	0.730	0.730	0.705	0.715	0.624	208,700
2023-06-06	0.730	0.730	0.730	0.730	0.637	1,800
2023-06-02	0.730	0.730	0.730	0.730	0.637	33,900
2023-06-01	0.710	0.730	0.710	0.725	0.633	87,600
2023-05-31	0.705	0.710	0.705	0.710	0.620	17,500
2023-05-29	0.700	0.705	0.700	0.705	0.615	38,000
2023-05-26	0.690	0.690	0.690	0.690	0.602	28,000
2023-05-25	0.690	0.690	0.690	0.690	0.602	10,400
2023-05-24	0.715	0.720	0.700	0.700	0.611	236,000
2023-05-23	0.710	0.710	0.700	0.700	0.611	95,000
2023-05-22	0.725	0.725	0.705	0.710	0.620	320,400
2023-05-19	0.730	0.730	0.720	0.730	0.637	86,600
2023-05-18	0.725	0.725	0.720	0.725	0.633	55,000
2023-05-17	0.725	0.725	0.720	0.725	0.633	44,400
2023-05-16	0.725	0.725	0.720	0.725	0.633	58,500
2023-05-15	0.725	0.725	0.725	0.725	0.633	28,000
2023-05-12	0.725	0.725	0.725	0.725	0.633	60,400
2023-05-11	0.725	0.730	0.725	0.730	0.637	28,300
2023-05-10	0.720	0.730	0.720	0.730	0.637	32,300
2023-05-09	0.720	0.725	0.720	0.725	0.633	3,800
2023-05-08	0.725	0.725	0.725	0.725	0.633	5,000
2023-05-05	0.715	0.715	0.695	0.710	0.620	67,500
2023-05-03	0.740	0.740	0.700	0.715	0.624	67,600
2023-05-02	0.740	0.745	0.735	0.740	0.646	219,700
2023-04-28	0.720	0.735	0.720	0.735	0.641	280,200
2023-04-27	0.720	0.725	0.720	0.725	0.633	78,600
2023-04-26	0.725	0.725	0.720	0.720	0.628	40,700
2023-04-25	0.725	0.730	0.720	0.720	0.628	116,000

← NewerPage 14 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.