MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.435	0.440	0.435	0.435	0.422	50,400
2026-04-24	0.435	0.440	0.435	0.440	0.427	196,100
2026-04-23	0.440	0.440	0.435	0.435	0.422	5,600
2026-04-22	0.440	0.440	0.435	0.440	0.427	186,300
2026-04-21	0.430	0.440	0.430	0.440	0.427	112,500
2026-04-20	0.445	0.445	0.435	0.435	0.422	126,300
2026-04-17	0.440	0.445	0.435	0.445	0.432	352,700
2026-04-16	0.430	0.435	0.430	0.435	0.422	117,100
2026-04-15	0.425	0.435	0.425	0.430	0.417	283,800
2026-04-14	0.425	0.425	0.420	0.420	0.407	7,300
2026-04-13	0.415	0.415	0.410	0.410	0.398	282,100
2026-04-10	0.415	0.420	0.415	0.420	0.407	32,000
2026-04-09	0.420	0.420	0.420	0.420	0.407	176,800
2026-04-08	0.410	0.425	0.410	0.425	0.412	70,800
2026-04-07	0.415	0.415	0.410	0.410	0.398	60,000
2026-04-06	0.420	0.430	0.410	0.415	0.403	271,100
2026-04-03	0.420	0.420	0.410	0.420	0.407	12,100
2026-04-02	0.430	0.445	0.410	0.420	0.407	196,400
2026-04-01	0.415	0.425	0.405	0.420	0.407	196,900
2026-03-31	0.405	0.410	0.405	0.405	0.393	93,500
2026-03-30	0.410	0.410	0.405	0.405	0.393	17,500
2026-03-27	0.410	0.410	0.410	0.410	0.398	91,800
2026-03-26	0.420	0.420	0.410	0.410	0.398	231,300
2026-03-25	0.430	0.430	0.420	0.420	0.407	16,900
2026-03-24	0.415	0.420	0.410	0.410	0.398	579,200
2026-03-19	0.435	0.435	0.420	0.420	0.407	165,100
2026-03-18	0.415	0.450	0.415	0.415	0.403	162,900
2026-03-17	0.415	0.420	0.415	0.415	0.403	100,900
2026-03-16	0.420	0.420	0.415	0.415	0.403	62,200
2026-03-13	0.425	0.425	0.420	0.420	0.407	277,800
2026-03-12	0.420	0.425	0.420	0.420	0.407	392,600
2026-03-11	0.420	0.420	0.420	0.420	0.407	20,000
2026-03-10	0.420	0.440	0.415	0.415	0.403	291,500
2026-03-09	0.405	0.420	0.395	0.410	0.398	833,600
2026-03-06	0.430	0.445	0.430	0.435	0.410	318,000
2026-03-05	0.445	0.450	0.430	0.430	0.405	363,700
2026-03-04	0.445	0.445	0.430	0.430	0.405	300,000
2026-03-03	0.455	0.455	0.445	0.445	0.419	104,800
2026-03-02	0.460	0.460	0.445	0.455	0.429	342,300
2026-02-27	0.475	0.485	0.475	0.480	0.452	115,100
2026-02-26	0.480	0.485	0.475	0.485	0.457	224,500
2026-02-25	0.485	0.490	0.485	0.490	0.462	117,200
2026-02-24	0.480	0.490	0.480	0.490	0.462	263,100
2026-02-23	0.485	0.485	0.480	0.480	0.452	170,200
2026-02-20	0.490	0.490	0.480	0.485	0.457	329,000
2026-02-19	0.485	0.495	0.485	0.490	0.462	960,000
2026-02-16	0.490	0.490	0.480	0.480	0.452	316,400
2026-02-13	0.475	0.490	0.475	0.480	0.452	86,200
2026-02-12	0.485	0.485	0.485	0.485	0.457	58,400
2026-02-11	0.480	0.485	0.475	0.485	0.457	223,500
2026-02-10	0.480	0.485	0.480	0.480	0.452	185,900
2026-02-09	0.460	0.485	0.460	0.485	0.457	314,500
2026-02-06	0.470	0.470	0.465	0.470	0.443	286,700
2026-02-05	0.465	0.475	0.465	0.470	0.443	642,000
2026-02-04	0.450	0.465	0.450	0.465	0.438	194,900
2026-02-03	0.440	0.460	0.435	0.450	0.424	732,800
2026-01-30	0.435	0.435	0.425	0.430	0.405	332,500
2026-01-29	0.435	0.435	0.415	0.425	0.400	422,800
2026-01-28	0.430	0.435	0.430	0.435	0.410	503,600
2026-01-27	0.435	0.440	0.430	0.430	0.405	305,300

← NewerPage 3 of 5 · 248 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.