MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.725	0.725	0.720	0.720	0.617	4,000
2022-01-10	0.735	0.735	0.715	0.725	0.621	10,700
2022-01-07	0.735	0.735	0.715	0.715	0.613	54,300
2022-01-06	0.750	0.750	0.715	0.735	0.630	31,900
2022-01-05	0.740	0.740	0.725	0.735	0.630	18,100
2022-01-04	0.750	0.750	0.740	0.745	0.638	5,600
2022-01-03	0.730	0.745	0.725	0.745	0.638	12,000
2021-12-31	0.725	0.725	0.720	0.725	0.621	9,900
2021-12-30	0.730	0.745	0.715	0.725	0.621	32,400
2021-12-29	0.725	0.730	0.715	0.730	0.626	20,900
2021-12-28	0.770	0.770	0.700	0.730	0.626	198,700
2021-12-27	0.780	0.780	0.760	0.760	0.651	7,600
2021-12-24	0.770	0.770	0.770	0.770	0.660	1,000
2021-12-23	0.780	0.780	0.750	0.770	0.660	32,800
2021-12-22	0.780	0.780	0.780	0.780	0.668	1,000
2021-12-21	0.780	0.780	0.765	0.770	0.660	10,900
2021-12-20	0.770	0.780	0.760	0.780	0.668	8,000
2021-12-17	0.785	0.790	0.740	0.770	0.660	90,300
2021-12-16	0.790	0.790	0.790	0.790	0.677	1,000
2021-12-15	0.790	0.790	0.775	0.780	0.668	24,800
2021-12-14	0.785	0.790	0.785	0.790	0.677	9,000
2021-12-13	0.790	0.790	0.780	0.780	0.668	11,000
2021-12-10	0.780	0.790	0.780	0.790	0.677	16,000
2021-12-09	0.785	0.790	0.770	0.770	0.660	24,100
2021-12-08	0.785	0.785	0.775	0.775	0.664	16,000
2021-12-07	0.790	0.790	0.775	0.780	0.668	42,000
2021-12-06	0.795	0.795	0.785	0.790	0.677	90,500
2021-12-02	0.790	0.795	0.785	0.795	0.681	2,900
2021-12-01	0.785	0.785	0.770	0.785	0.673	45,000
2021-11-30	0.795	0.795	0.785	0.785	0.673	44,500
2021-11-29	0.800	0.800	0.780	0.790	0.677	73,700
2021-11-26	0.810	0.815	0.785	0.805	0.690	146,400
2021-11-25	0.805	0.820	0.805	0.810	0.694	292,300
2021-11-24	0.810	0.815	0.800	0.810	0.694	58,300
2021-11-23	0.810	0.820	0.800	0.810	0.694	170,000
2021-11-22	0.805	0.830	0.805	0.810	0.694	351,500
2021-11-19	0.770	0.800	0.770	0.800	0.686	146,700
2021-11-18	0.770	0.770	0.770	0.770	0.660	2,000
2021-11-17	0.770	0.775	0.770	0.770	0.660	62,000
2021-11-16	0.775	0.775	0.770	0.775	0.664	418,000
2021-11-15	0.780	0.780	0.770	0.775	0.664	107,000
2021-11-12	0.780	0.780	0.770	0.770	0.660	493,100
2021-11-11	0.785	0.790	0.770	0.780	0.668	38,000
2021-11-10	0.785	0.785	0.775	0.785	0.673	18,000
2021-11-09	0.785	0.785	0.775	0.780	0.668	62,000
2021-11-08	0.785	0.790	0.780	0.785	0.673	80,000
2021-11-05	0.790	0.790	0.785	0.785	0.673	95,500
2021-11-03	0.790	0.795	0.775	0.790	0.677	54,000
2021-11-02	0.785	0.795	0.775	0.790	0.677	93,100
2021-11-01	0.805	0.810	0.785	0.785	0.673	104,700
2021-10-29	0.810	0.815	0.795	0.805	0.690	140,900
2021-10-28	0.795	0.830	0.795	0.805	0.690	513,200
2021-10-27	0.785	0.790	0.775	0.785	0.673	102,100
2021-10-26	0.785	0.790	0.780	0.785	0.673	93,200
2021-10-25	0.780	0.790	0.765	0.780	0.668	37,600
2021-10-22	0.765	0.770	0.755	0.770	0.660	34,000
2021-10-21	0.765	0.770	0.750	0.760	0.651	43,500
2021-10-20	0.770	0.770	0.760	0.770	0.660	38,200
2021-10-18	0.770	0.775	0.765	0.775	0.664	55,500
2021-10-15	0.760	0.770	0.750	0.770	0.660	40,200

← NewerPage 19 of 20 · 1,141 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.