MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	0.580	0.580	0.580	0.580	0.504	2,300
2022-08-01	0.570	0.570	0.570	0.570	0.495	200,100
2022-07-26	0.515	0.560	0.515	0.560	0.487	4,800
2022-07-21	0.555	0.555	0.555	0.555	0.482	10,000
2022-07-20	0.500	0.545	0.500	0.545	0.474	3,900
2022-07-18	0.520	0.540	0.500	0.540	0.469	4,000
2022-07-13	0.535	0.535	0.530	0.530	0.461	12,800
2022-07-12	0.550	0.550	0.550	0.550	0.478	1,000
2022-07-08	0.550	0.550	0.540	0.540	0.469	28,300
2022-07-07	0.565	0.565	0.565	0.565	0.491	5,000
2022-07-06	0.575	0.575	0.575	0.575	0.500	5,000
2022-07-05	0.570	0.585	0.570	0.585	0.508	1,500
2022-06-30	0.590	0.590	0.585	0.585	0.508	9,000
2022-06-29	0.590	0.590	0.590	0.590	0.513	300
2022-06-28	0.590	0.600	0.570	0.600	0.521	4,900
2022-06-24	0.600	0.600	0.575	0.600	0.517	7,800
2022-06-21	0.605	0.605	0.600	0.600	0.517	6,000
2022-06-20	0.595	0.595	0.595	0.595	0.513	1,000
2022-06-17	0.610	0.610	0.610	0.610	0.526	1,000
2022-06-16	0.600	0.600	0.600	0.600	0.517	10,000
2022-06-15	0.630	0.630	0.590	0.610	0.526	31,200
2022-06-14	0.600	0.610	0.590	0.610	0.526	5,900
2022-06-13	0.610	0.610	0.590	0.600	0.517	35,100
2022-06-10	0.610	0.610	0.610	0.610	0.526	2,100
2022-06-09	0.610	0.610	0.605	0.610	0.526	13,000
2022-06-08	0.620	0.620	0.610	0.610	0.526	5,000
2022-06-07	0.620	0.620	0.620	0.620	0.534	2,000
2022-06-02	0.630	0.630	0.630	0.630	0.543	1,100
2022-06-01	0.630	0.640	0.630	0.640	0.552	2,600
2022-05-30	0.630	0.630	0.630	0.630	0.543	1,000
2022-05-27	0.630	0.630	0.630	0.630	0.543	1,000
2022-05-26	0.640	0.640	0.640	0.640	0.552	100
2022-05-25	0.615	0.615	0.615	0.615	0.530	1,000
2022-05-24	0.615	0.615	0.610	0.615	0.530	240,300
2022-05-23	0.625	0.625	0.620	0.625	0.539	203,000
2022-05-20	0.630	0.630	0.630	0.630	0.543	12,800
2022-05-19	0.630	0.630	0.620	0.630	0.543	18,000
2022-05-18	0.620	0.625	0.620	0.625	0.539	12,000
2022-05-17	0.610	0.630	0.610	0.630	0.543	6,800
2022-05-13	0.610	0.610	0.605	0.610	0.526	5,000
2022-05-12	0.620	0.620	0.600	0.605	0.521	66,000
2022-05-11	0.620	0.620	0.620	0.620	0.534	1,000
2022-05-10	0.620	0.620	0.620	0.620	0.534	1,000
2022-05-09	0.650	0.650	0.615	0.620	0.534	87,900
2022-05-06	0.620	0.640	0.620	0.640	0.552	34,000
2022-05-05	0.625	0.630	0.620	0.620	0.534	13,000
2022-04-29	0.620	0.635	0.620	0.625	0.539	12,000
2022-04-28	0.620	0.620	0.620	0.620	0.534	39,000
2022-04-27	0.640	0.640	0.620	0.620	0.534	65,000
2022-04-26	0.625	0.645	0.610	0.610	0.526	157,500
2022-04-25	0.630	0.630	0.610	0.625	0.539	419,000
2022-04-22	0.665	0.665	0.645	0.650	0.560	166,700
2022-04-21	0.685	0.690	0.655	0.670	0.577	117,000
2022-04-20	0.690	0.690	0.680	0.690	0.595	24,300
2022-04-18	0.710	0.710	0.670	0.685	0.590	305,300
2022-04-15	0.710	0.715	0.705	0.710	0.612	35,000
2022-04-14	0.715	0.715	0.705	0.710	0.612	17,500
2022-04-13	0.705	0.710	0.705	0.710	0.612	8,000
2022-04-12	0.705	0.710	0.700	0.705	0.608	17,200
2022-04-11	0.705	0.710	0.690	0.700	0.603	43,300

← NewerPage 17 of 19 · 1,138 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.