MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.425	0.440	0.425	0.425	0.425	62,900
2026-07-24	0.440	0.440	0.425	0.435	0.435	88,500
2026-07-23	0.435	0.445	0.435	0.435	0.435	317,100
2026-07-22	0.430	0.435	0.430	0.435	0.435	135,000
2026-07-21	0.430	0.435	0.425	0.425	0.425	535,600
2026-07-20	0.425	0.425	0.425	0.425	0.425	40,000
2026-07-17	0.420	0.430	0.420	0.430	0.430	497,300
2026-07-16	0.440	0.440	0.425	0.430	0.430	121,900
2026-07-15	0.430	0.430	0.430	0.430	0.430	559,000
2026-07-14	0.430	0.430	0.425	0.430	0.430	299,000
2026-07-13	0.430	0.440	0.430	0.435	0.422	668,100
2026-07-10	0.430	0.430	0.430	0.430	0.417	49,600
2026-07-09	0.425	0.430	0.425	0.430	0.417	99,200
2026-07-08	0.430	0.430	0.425	0.430	0.417	87,600
2026-07-07	0.430	0.430	0.430	0.430	0.417	147,000
2026-07-06	0.435	0.435	0.430	0.430	0.417	310,000
2026-07-03	0.430	0.430	0.425	0.430	0.417	337,600
2026-07-02	0.420	0.430	0.415	0.430	0.417	160,600
2026-07-01	0.425	0.430	0.425	0.430	0.417	82,100
2026-06-30	0.430	0.430	0.425	0.430	0.417	17,600
2026-06-29	0.425	0.425	0.425	0.425	0.412	88,600
2026-06-26	0.430	0.430	0.425	0.425	0.412	36,400
2026-06-25	0.425	0.430	0.425	0.430	0.417	75,800
2026-06-24	0.420	0.430	0.420	0.425	0.412	49,400
2026-06-23	0.425	0.425	0.420	0.425	0.412	79,900
2026-06-22	0.430	0.430	0.425	0.425	0.412	23,200
2026-06-19	0.425	0.425	0.425	0.425	0.412	200
2026-06-18	0.430	0.430	0.430	0.430	0.417	159,100
2026-06-16	0.425	0.430	0.425	0.430	0.417	96,700
2026-06-15	0.435	0.435	0.425	0.430	0.417	177,500
2026-06-12	0.425	0.430	0.425	0.430	0.417	133,300
2026-06-11	0.430	0.430	0.425	0.430	0.417	189,100
2026-06-10	0.425	0.430	0.425	0.430	0.417	134,700
2026-06-09	0.430	0.430	0.420	0.430	0.417	250,400
2026-06-08	0.425	0.435	0.425	0.430	0.417	110,800
2026-06-05	0.420	0.430	0.420	0.425	0.412	266,200
2026-06-04	0.420	0.425	0.415	0.420	0.407	355,400
2026-06-03	0.425	0.425	0.415	0.420	0.407	361,900
2026-05-29	0.425	0.425	0.420	0.425	0.412	105,900
2026-05-28	0.450	0.450	0.420	0.420	0.407	1,780,400
2026-05-26	0.445	0.445	0.445	0.445	0.432	14,900
2026-05-25	0.450	0.450	0.445	0.445	0.432	40,000
2026-05-22	0.445	0.450	0.445	0.445	0.432	190,900
2026-05-21	0.445	0.445	0.440	0.440	0.427	53,500
2026-05-20	0.445	0.450	0.445	0.445	0.432	171,600
2026-05-19	0.445	0.455	0.445	0.445	0.432	210,800
2026-05-18	0.455	0.455	0.440	0.440	0.427	523,900
2026-05-15	0.450	0.450	0.445	0.445	0.432	179,500
2026-05-14	0.450	0.450	0.450	0.450	0.436	106,000
2026-05-13	0.445	0.450	0.440	0.445	0.432	143,800
2026-05-12	0.440	0.445	0.440	0.445	0.432	51,300
2026-05-11	0.445	0.445	0.440	0.440	0.427	133,100
2026-05-08	0.445	0.450	0.440	0.440	0.427	203,200
2026-05-07	0.455	0.455	0.440	0.445	0.432	257,700
2026-05-06	0.435	0.440	0.435	0.435	0.422	22,000
2026-05-05	0.440	0.440	0.435	0.435	0.422	28,800
2026-05-04	0.435	0.440	0.430	0.440	0.427	25,600
2026-04-30	0.435	0.435	0.430	0.435	0.422	167,300
2026-04-29	0.440	0.440	0.435	0.435	0.422	24,000
2026-04-28	0.435	0.440	0.435	0.440	0.427	204,300

← NewerPage 2 of 19 · 1,139 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.