MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.520	0.555	0.520	0.540	0.469	37,000
2023-01-13	0.485	0.535	0.485	0.495	0.430	15,300
2023-01-11	0.550	0.550	0.550	0.550	0.478	5,000
2023-01-09	0.530	0.530	0.530	0.530	0.461	5,000
2023-01-05	0.520	0.520	0.475	0.475	0.413	20,000
2022-12-30	0.520	0.520	0.520	0.520	0.452	1,000
2022-12-29	0.520	0.520	0.520	0.520	0.452	1,100
2022-12-28	0.520	0.520	0.520	0.520	0.452	400
2022-12-23	0.520	0.520	0.520	0.520	0.452	100
2022-12-16	0.530	0.530	0.530	0.530	0.461	600
2022-12-15	0.530	0.530	0.530	0.530	0.461	17,000
2022-12-13	0.480	0.500	0.480	0.500	0.435	14,400
2022-12-12	0.520	0.520	0.500	0.500	0.435	800
2022-12-08	0.540	0.540	0.540	0.540	0.469	1,100
2022-12-05	0.530	0.550	0.520	0.550	0.478	9,500
2022-12-02	0.520	0.540	0.520	0.540	0.469	500
2022-12-01	0.540	0.550	0.530	0.530	0.461	80,000
2022-11-25	0.540	0.540	0.530	0.530	0.461	8,100
2022-11-23	0.525	0.540	0.525	0.540	0.469	7,000
2022-11-21	0.525	0.525	0.525	0.525	0.456	1,000
2022-11-14	0.460	0.520	0.460	0.520	0.452	4,200
2022-11-04	0.460	0.525	0.460	0.520	0.452	28,100
2022-11-03	0.525	0.525	0.525	0.525	0.456	100
2022-11-02	0.520	0.525	0.460	0.525	0.456	16,000
2022-10-31	0.500	0.500	0.500	0.500	0.435	100
2022-10-28	0.470	0.480	0.470	0.480	0.417	15,500
2022-10-21	0.460	0.470	0.460	0.470	0.408	11,000
2022-10-19	0.460	0.460	0.460	0.460	0.400	13,400
2022-10-18	0.455	0.460	0.455	0.460	0.400	8,000
2022-10-13	0.455	0.455	0.455	0.455	0.395	1,500
2022-10-07	0.425	0.455	0.425	0.455	0.395	16,800
2022-09-23	0.455	0.475	0.455	0.475	0.413	6,000
2022-09-22	0.475	0.475	0.470	0.470	0.408	14,000
2022-09-21	0.480	0.480	0.470	0.470	0.408	10,000
2022-09-20	0.480	0.480	0.480	0.480	0.417	2,000
2022-09-15	0.490	0.500	0.490	0.500	0.435	26,000
2022-09-14	0.490	0.490	0.490	0.490	0.426	165,000
2022-09-12	0.500	0.500	0.500	0.500	0.435	8,000
2022-09-09	0.500	0.500	0.500	0.500	0.435	8,000
2022-09-07	0.500	0.505	0.500	0.500	0.435	20,000
2022-09-05	0.530	0.530	0.500	0.525	0.456	48,100
2022-09-02	0.540	0.540	0.530	0.530	0.461	11,000
2022-09-01	0.515	0.530	0.515	0.530	0.461	5,000
2022-08-30	0.530	0.530	0.520	0.520	0.452	2,000
2022-08-29	0.530	0.540	0.530	0.540	0.469	15,000
2022-08-26	0.530	0.545	0.520	0.545	0.474	3,000
2022-08-25	0.530	0.545	0.515	0.545	0.474	6,100
2022-08-23	0.540	0.545	0.525	0.545	0.474	3,900
2022-08-22	0.540	0.550	0.540	0.550	0.478	1,000
2022-08-19	0.540	0.550	0.540	0.540	0.469	13,700
2022-08-18	0.550	0.555	0.540	0.550	0.478	103,000
2022-08-17	0.540	0.545	0.510	0.545	0.474	14,000
2022-08-16	0.540	0.540	0.540	0.540	0.469	11,000
2022-08-15	0.540	0.540	0.540	0.540	0.469	900
2022-08-12	0.540	0.540	0.540	0.540	0.469	55,200
2022-08-10	0.540	0.540	0.540	0.540	0.469	1,300
2022-08-08	0.540	0.555	0.530	0.555	0.482	6,700
2022-08-05	0.550	0.550	0.550	0.550	0.478	11,300
2022-08-04	0.595	0.595	0.560	0.560	0.487	83,100
2022-08-03	0.580	0.580	0.580	0.580	0.504	2,300

← NewerPage 16 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.