MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.430	0.440	0.425	0.430	0.405	392,600
2026-01-23	0.435	0.435	0.430	0.430	0.405	139,600
2026-01-22	0.430	0.435	0.430	0.435	0.410	27,500
2026-01-21	0.435	0.435	0.430	0.430	0.405	81,100
2026-01-20	0.440	0.440	0.430	0.430	0.405	111,200
2026-01-19	0.440	0.440	0.435	0.440	0.414	65,200
2026-01-16	0.440	0.440	0.435	0.440	0.414	363,200
2026-01-15	0.440	0.445	0.435	0.445	0.419	85,000
2026-01-14	0.440	0.440	0.435	0.435	0.410	181,000
2026-01-13	0.440	0.440	0.440	0.440	0.414	117,500
2026-01-12	0.440	0.445	0.440	0.445	0.419	36,100
2026-01-09	0.445	0.445	0.435	0.445	0.419	98,800
2026-01-08	0.435	0.440	0.435	0.440	0.414	192,600
2026-01-07	0.445	0.445	0.430	0.430	0.405	200,000
2026-01-06	0.440	0.445	0.430	0.445	0.419	210,700
2026-01-05	0.430	0.435	0.430	0.435	0.410	106,900
2026-01-02	0.430	0.430	0.420	0.425	0.400	416,300
2025-12-31	0.425	0.430	0.425	0.430	0.405	100,100
2025-12-30	0.425	0.430	0.425	0.430	0.405	15,100
2025-12-29	0.430	0.430	0.425	0.430	0.405	105,300
2025-12-26	0.420	0.425	0.415	0.425	0.400	130,500
2025-12-24	0.415	0.420	0.415	0.420	0.396	48,900
2025-12-23	0.405	0.415	0.405	0.415	0.391	8,200
2025-12-22	0.420	0.420	0.405	0.405	0.381	415,100
2025-12-19	0.420	0.420	0.410	0.415	0.391	199,700
2025-12-18	0.420	0.420	0.415	0.420	0.396	56,500
2025-12-17	0.415	0.420	0.410	0.420	0.396	164,000
2025-12-16	0.420	0.420	0.410	0.415	0.391	195,700
2025-12-15	0.415	0.420	0.405	0.420	0.396	763,900
2025-12-12	0.415	0.420	0.415	0.415	0.391	767,000
2025-12-11	0.420	0.420	0.420	0.420	0.396	3,300
2025-12-10	0.420	0.420	0.420	0.420	0.396	12,500
2025-12-09	0.420	0.420	0.415	0.420	0.396	180,000
2025-12-08	0.420	0.425	0.420	0.420	0.396	60,500
2025-12-05	0.425	0.425	0.420	0.425	0.400	210,800
2025-12-04	0.430	0.430	0.430	0.430	0.405	4,200
2025-12-03	0.425	0.430	0.425	0.430	0.405	147,200
2025-12-02	0.430	0.430	0.425	0.425	0.400	214,600
2025-12-01	0.430	0.430	0.425	0.430	0.405	400,800
2025-11-28	0.415	0.425	0.410	0.425	0.400	238,000
2025-11-27	0.435	0.435	0.415	0.425	0.400	616,500
2025-11-26	0.435	0.440	0.430	0.435	0.410	91,700
2025-11-25	0.445	0.445	0.435	0.435	0.410	192,300
2025-11-24	0.440	0.445	0.435	0.445	0.419	302,200
2025-11-21	0.455	0.455	0.440	0.440	0.414	463,700
2025-11-20	0.445	0.455	0.440	0.450	0.424	568,100
2025-11-19	0.445	0.445	0.430	0.435	0.410	1,313,900
2025-11-18	0.445	0.445	0.445	0.445	0.419	6,200
2025-11-17	0.445	0.450	0.445	0.445	0.419	309,100
2025-11-14	0.440	0.445	0.440	0.440	0.414	37,300
2025-11-13	0.445	0.445	0.440	0.440	0.414	275,200
2025-11-12	0.445	0.445	0.440	0.445	0.419	210,700
2025-11-11	0.450	0.450	0.445	0.445	0.419	406,000
2025-11-10	0.445	0.445	0.445	0.445	0.419	739,700
2025-11-07	0.445	0.445	0.445	0.445	0.419	51,300
2025-11-06	0.445	0.450	0.445	0.445	0.419	238,200
2025-11-05	0.455	0.455	0.445	0.445	0.419	534,500
2025-11-04	0.460	0.460	0.455	0.455	0.429	105,500
2025-11-03	0.460	0.465	0.460	0.460	0.433	266,100
2025-10-31	0.460	0.465	0.460	0.460	0.433	509,600

← NewerPage 4 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.