MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.715	0.715	0.690	0.690	0.595	48,000
2022-04-07	0.725	0.725	0.695	0.700	0.603	235,600
2022-04-06	0.725	0.730	0.720	0.725	0.625	25,000
2022-04-05	0.730	0.730	0.715	0.725	0.625	55,100
2022-04-04	0.725	0.725	0.720	0.725	0.625	35,000
2022-04-01	0.725	0.725	0.720	0.720	0.621	13,900
2022-03-31	0.725	0.725	0.720	0.725	0.625	29,000
2022-03-30	0.730	0.730	0.720	0.725	0.625	11,700
2022-03-29	0.725	0.730	0.725	0.730	0.629	23,000
2022-03-28	0.720	0.725	0.715	0.725	0.625	14,500
2022-03-25	0.725	0.730	0.725	0.730	0.629	28,000
2022-03-24	0.715	0.725	0.715	0.725	0.625	23,200
2022-03-23	0.730	0.735	0.710	0.715	0.616	36,000
2022-03-22	0.730	0.730	0.720	0.730	0.629	40,600
2022-03-21	0.725	0.730	0.720	0.730	0.629	68,000
2022-03-18	0.730	0.735	0.720	0.720	0.621	48,200
2022-03-17	0.730	0.735	0.725	0.730	0.629	47,000
2022-03-16	0.725	0.725	0.720	0.725	0.625	21,800
2022-03-15	0.735	0.735	0.725	0.725	0.625	52,200
2022-03-14	0.740	0.740	0.730	0.735	0.634	28,000
2022-03-11	0.735	0.740	0.735	0.740	0.638	12,500
2022-03-10	0.740	0.745	0.735	0.735	0.634	30,000
2022-03-09	0.730	0.740	0.730	0.740	0.638	29,000
2022-03-08	0.730	0.730	0.700	0.730	0.626	64,000
2022-03-07	0.730	0.730	0.730	0.730	0.626	1,000
2022-03-04	0.730	0.730	0.730	0.730	0.626	1,000
2022-03-03	0.740	0.750	0.730	0.730	0.626	60,000
2022-03-02	0.740	0.740	0.730	0.740	0.634	26,000
2022-03-01	0.745	0.750	0.735	0.740	0.634	80,000
2022-02-28	0.745	0.750	0.740	0.745	0.638	25,000
2022-02-25	0.730	0.730	0.725	0.730	0.626	6,000
2022-02-24	0.745	0.745	0.725	0.725	0.621	40,000
2022-02-23	0.735	0.740	0.735	0.740	0.634	39,600
2022-02-22	0.735	0.735	0.720	0.725	0.621	66,000
2022-02-21	0.735	0.735	0.730	0.735	0.630	12,000
2022-02-18	0.740	0.740	0.730	0.735	0.630	74,700
2022-02-17	0.740	0.740	0.735	0.740	0.634	4,000
2022-02-16	0.745	0.745	0.725	0.735	0.630	279,700
2022-02-15	0.745	0.770	0.740	0.745	0.638	254,000
2022-02-14	0.750	0.750	0.740	0.745	0.638	161,800
2022-02-11	0.740	0.740	0.740	0.740	0.634	24,300
2022-02-10	0.740	0.760	0.730	0.730	0.626	167,700
2022-02-09	0.750	0.750	0.730	0.735	0.630	93,800
2022-02-08	0.730	0.770	0.730	0.740	0.634	297,700
2022-02-07	0.725	0.740	0.710	0.730	0.626	40,000
2022-02-04	0.720	0.730	0.710	0.730	0.626	16,000
2022-02-03	0.720	0.720	0.715	0.720	0.617	14,000
2022-01-31	0.710	0.720	0.705	0.715	0.613	13,000
2022-01-28	0.690	0.700	0.690	0.700	0.600	8,000
2022-01-27	0.660	0.690	0.660	0.690	0.591	9,000
2022-01-26	0.670	0.675	0.655	0.660	0.566	76,000
2022-01-25	0.695	0.695	0.665	0.665	0.570	165,000
2022-01-24	0.700	0.700	0.685	0.700	0.600	124,500
2022-01-21	0.700	0.700	0.700	0.700	0.600	21,000
2022-01-20	0.715	0.715	0.695	0.700	0.600	91,000
2022-01-19	0.715	0.720	0.715	0.715	0.613	11,000
2022-01-17	0.715	0.715	0.715	0.715	0.613	1,000
2022-01-14	0.720	0.720	0.705	0.715	0.613	9,000
2022-01-13	0.720	0.720	0.715	0.715	0.613	5,000
2022-01-12	0.725	0.725	0.725	0.725	0.621	2,000

← NewerPage 18 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.