MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.470	0.470	0.460	0.460	0.433	395,400
2025-10-29	0.470	0.480	0.465	0.465	0.438	925,200
2025-10-28	0.470	0.480	0.470	0.470	0.443	1,748,000
2025-10-27	0.470	0.475	0.465	0.465	0.438	980,900
2025-10-24	0.460	0.470	0.460	0.470	0.443	193,300
2025-10-23	0.455	0.460	0.455	0.460	0.433	42,600
2025-10-22	0.460	0.460	0.455	0.460	0.433	173,200
2025-10-21	0.450	0.460	0.450	0.460	0.433	217,700
2025-10-17	0.455	0.455	0.450	0.450	0.424	355,700
2025-10-16	0.460	0.465	0.450	0.450	0.424	652,700
2025-10-15	0.460	0.460	0.455	0.460	0.433	103,300
2025-10-14	0.455	0.460	0.455	0.455	0.429	634,500
2025-10-13	0.460	0.460	0.455	0.460	0.433	744,700
2025-10-10	0.455	0.475	0.455	0.465	0.438	137,600
2025-10-09	0.480	0.480	0.450	0.460	0.433	1,309,500
2025-10-08	0.460	0.465	0.460	0.460	0.433	390,500
2025-10-07	0.465	0.465	0.460	0.460	0.433	490,400
2025-10-06	0.475	0.480	0.475	0.475	0.447	110,000
2025-10-03	0.465	0.485	0.465	0.470	0.443	562,700
2025-10-02	0.455	0.465	0.455	0.465	0.438	135,400
2025-10-01	0.460	0.460	0.450	0.455	0.429	754,500
2025-09-30	0.455	0.460	0.455	0.460	0.433	173,300
2025-09-29	0.460	0.460	0.450	0.455	0.429	850,000
2025-09-26	0.470	0.470	0.455	0.460	0.433	862,800
2025-09-25	0.460	0.470	0.460	0.470	0.443	416,300
2025-09-24	0.470	0.470	0.455	0.460	0.433	1,112,900
2025-09-23	0.480	0.480	0.465	0.465	0.438	431,600
2025-09-22	0.480	0.480	0.470	0.480	0.452	171,100
2025-09-19	0.470	0.480	0.470	0.480	0.452	99,900
2025-09-18	0.480	0.480	0.465	0.465	0.438	530,500
2025-09-17	0.475	0.485	0.475	0.480	0.452	81,000
2025-09-12	0.480	0.480	0.480	0.480	0.452	36,200
2025-09-11	0.480	0.480	0.475	0.480	0.452	46,400
2025-09-10	0.475	0.475	0.475	0.475	0.447	18,400
2025-09-09	0.480	0.480	0.470	0.475	0.447	152,500
2025-09-08	0.470	0.470	0.465	0.470	0.443	95,600
2025-09-04	0.480	0.485	0.470	0.470	0.443	954,700
2025-09-03	0.495	0.495	0.475	0.480	0.452	365,300
2025-09-02	0.490	0.490	0.480	0.485	0.457	284,100
2025-08-29	0.495	0.495	0.485	0.490	0.462	33,000
2025-08-28	0.490	0.495	0.490	0.490	0.462	106,900
2025-08-27	0.475	0.490	0.475	0.490	0.462	335,700
2025-08-26	0.480	0.485	0.475	0.475	0.447	387,200
2025-08-25	0.490	0.490	0.475	0.475	0.447	135,200
2025-08-22	0.485	0.485	0.480	0.480	0.452	354,000
2025-08-21	0.485	0.485	0.480	0.485	0.457	308,000
2025-08-20	0.490	0.490	0.480	0.480	0.452	1,692,100
2025-08-19	0.505	0.505	0.495	0.495	0.466	623,900
2025-08-18	0.505	0.510	0.500	0.500	0.471	451,500
2025-08-15	0.505	0.505	0.500	0.505	0.476	733,600
2025-08-14	0.505	0.520	0.495	0.505	0.476	2,634,600
2025-08-13	0.505	0.505	0.500	0.500	0.471	1,525,200
2025-08-12	0.510	0.510	0.500	0.500	0.471	809,800
2025-08-11	0.505	0.510	0.500	0.505	0.476	123,700
2025-08-08	0.505	0.510	0.505	0.505	0.476	68,600
2025-08-07	0.510	0.510	0.510	0.510	0.480	369,800
2025-08-06	0.505	0.505	0.505	0.505	0.476	200
2025-08-05	0.515	0.515	0.515	0.515	0.485	74,900
2025-08-04	0.515	0.515	0.515	0.515	0.485	155,700
2025-08-01	0.510	0.515	0.505	0.515	0.485	330,400

← NewerPage 5 of 19 · 1,136 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.