MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	0.720	0.725	0.720	0.725	0.633	30,300
2023-04-19	0.725	0.730	0.715	0.720	0.628	178,900
2023-04-18	0.725	0.730	0.715	0.715	0.624	80,200
2023-04-17	0.720	0.725	0.715	0.725	0.633	21,000
2023-04-14	0.710	0.730	0.710	0.715	0.624	165,800
2023-04-13	0.735	0.735	0.700	0.710	0.620	55,000
2023-04-12	0.730	0.730	0.725	0.730	0.637	75,000
2023-04-11	0.710	0.730	0.710	0.730	0.637	233,900
2023-04-10	0.700	0.720	0.700	0.715	0.624	129,000
2023-04-07	0.700	0.705	0.700	0.700	0.611	187,300
2023-04-06	0.685	0.695	0.685	0.695	0.607	111,800
2023-04-05	0.690	0.690	0.680	0.680	0.593	84,000
2023-04-04	0.690	0.690	0.670	0.680	0.593	128,500
2023-04-03	0.700	0.710	0.685	0.690	0.602	533,200
2023-03-31	0.675	0.690	0.675	0.685	0.598	94,300
2023-03-30	0.690	0.690	0.680	0.680	0.593	63,400
2023-03-29	0.685	0.690	0.685	0.690	0.602	79,600
2023-03-28	0.700	0.710	0.690	0.690	0.602	419,700
2023-03-27	0.720	0.725	0.695	0.710	0.620	469,500
2023-03-24	0.670	0.740	0.670	0.720	0.628	256,400
2023-03-23	0.650	0.670	0.650	0.670	0.585	74,000
2023-03-22	0.650	0.655	0.650	0.650	0.567	50,200
2023-03-21	0.640	0.650	0.640	0.650	0.567	113,300
2023-03-20	0.610	0.640	0.610	0.640	0.559	68,700
2023-03-17	0.600	0.610	0.600	0.610	0.532	53,500
2023-03-16	0.570	0.600	0.570	0.600	0.524	65,000
2023-03-15	0.560	0.595	0.560	0.595	0.519	21,400
2023-03-14	0.570	0.590	0.570	0.590	0.515	55,100
2023-03-13	0.590	0.595	0.590	0.595	0.519	12,900
2023-03-10	0.600	0.600	0.600	0.600	0.524	18,100
2023-03-09	0.585	0.600	0.570	0.600	0.524	85,000
2023-03-08	0.620	0.620	0.585	0.585	0.508	113,200
2023-03-07	0.620	0.620	0.615	0.615	0.534	60,800
2023-03-06	0.615	0.615	0.615	0.615	0.534	12,000
2023-03-03	0.570	0.615	0.570	0.615	0.534	21,200
2023-03-02	0.575	0.575	0.575	0.575	0.500	90,000
2023-03-01	0.605	0.605	0.570	0.575	0.500	129,000
2023-02-28	0.615	0.620	0.605	0.605	0.526	164,000
2023-02-27	0.590	0.630	0.590	0.610	0.530	264,800
2023-02-24	0.570	0.585	0.560	0.585	0.508	35,400
2023-02-23	0.575	0.575	0.555	0.565	0.491	518,300
2023-02-22	0.550	0.560	0.550	0.560	0.487	370,000
2023-02-21	0.550	0.560	0.550	0.550	0.478	45,000
2023-02-20	0.530	0.545	0.530	0.535	0.465	289,500
2023-02-16	0.525	0.525	0.520	0.520	0.452	144,300
2023-02-15	0.525	0.530	0.525	0.525	0.456	125,700
2023-02-14	0.525	0.525	0.525	0.525	0.456	13,000
2023-02-13	0.525	0.525	0.525	0.525	0.456	265,000
2023-02-10	0.525	0.540	0.520	0.520	0.452	611,300
2023-02-09	0.535	0.535	0.520	0.520	0.452	257,000
2023-02-07	0.525	0.525	0.525	0.525	0.456	24,000
2023-02-03	0.525	0.575	0.520	0.525	0.456	53,000
2023-02-02	0.560	0.560	0.510	0.510	0.443	137,100
2023-01-31	0.570	0.570	0.555	0.555	0.482	25,500
2023-01-30	0.580	0.590	0.580	0.585	0.508	41,000
2023-01-27	0.510	0.590	0.510	0.580	0.504	16,600
2023-01-25	0.550	0.550	0.550	0.550	0.478	1,000
2023-01-20	0.520	0.520	0.520	0.520	0.452	13,900
2023-01-19	0.510	0.520	0.510	0.520	0.452	2,000
2023-01-17	0.540	0.540	0.510	0.540	0.469	26,700

← NewerPage 15 of 19 · 1,140 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.