MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.505	0.515	0.505	0.510	0.480	157,400
2025-07-30	0.505	0.510	0.505	0.510	0.480	217,600
2025-07-29	0.515	0.515	0.510	0.510	0.480	165,600
2025-07-28	0.510	0.530	0.510	0.515	0.485	107,900
2025-07-25	0.515	0.515	0.515	0.515	0.485	14,400
2025-07-24	0.515	0.515	0.505	0.515	0.485	277,700
2025-07-23	0.515	0.515	0.510	0.515	0.485	133,900
2025-07-22	0.515	0.515	0.515	0.515	0.485	122,300
2025-07-21	0.535	0.535	0.515	0.515	0.485	59,000
2025-07-18	0.520	0.540	0.510	0.520	0.490	707,200
2025-07-17	0.520	0.520	0.510	0.520	0.490	349,400
2025-07-16	0.530	0.550	0.520	0.520	0.490	193,500
2025-07-15	0.545	0.550	0.535	0.535	0.504	131,400
2025-07-14	0.560	0.560	0.540	0.540	0.509	47,100
2025-07-11	0.565	0.570	0.555	0.560	0.513	781,800
2025-07-10	0.570	0.570	0.565	0.565	0.518	226,000
2025-07-09	0.575	0.575	0.570	0.570	0.522	68,500
2025-07-08	0.570	0.570	0.570	0.570	0.522	65,200
2025-07-07	0.580	0.580	0.570	0.570	0.522	172,000
2025-07-04	0.575	0.575	0.570	0.570	0.522	119,400
2025-07-03	0.575	0.575	0.570	0.570	0.522	160,300
2025-07-02	0.575	0.580	0.575	0.575	0.527	238,800
2025-07-01	0.575	0.575	0.570	0.570	0.522	26,100
2025-06-30	0.575	0.575	0.570	0.570	0.522	102,100
2025-06-26	0.570	0.575	0.570	0.575	0.527	22,100
2025-06-25	0.600	0.600	0.560	0.570	0.522	58,200
2025-06-24	0.570	0.580	0.570	0.580	0.531	39,700
2025-06-23	0.585	0.585	0.575	0.575	0.527	168,700
2025-06-20	0.600	0.600	0.585	0.585	0.536	6,300
2025-06-19	0.590	0.590	0.590	0.590	0.540	38,200
2025-06-17	0.585	0.600	0.585	0.600	0.550	64,700
2025-06-16	0.580	0.585	0.580	0.585	0.536	12,600
2025-06-13	0.600	0.605	0.585	0.585	0.536	195,600
2025-06-12	0.605	0.605	0.595	0.595	0.545	29,600
2025-06-11	0.615	0.615	0.615	0.615	0.563	17,000
2025-06-10	0.600	0.605	0.600	0.605	0.554	12,300
2025-06-09	0.605	0.605	0.600	0.600	0.550	17,000
2025-06-06	0.610	0.610	0.610	0.610	0.559	30,000
2025-06-03	0.620	0.620	0.620	0.620	0.568	5,200
2025-05-30	0.615	0.625	0.615	0.620	0.568	232,100
2025-05-29	0.610	0.610	0.605	0.605	0.554	5,300
2025-05-28	0.640	0.640	0.630	0.630	0.577	8,000
2025-05-27	0.620	0.640	0.620	0.640	0.586	103,500
2025-05-26	0.620	0.620	0.620	0.620	0.568	19,600
2025-05-23	0.605	0.620	0.595	0.620	0.568	53,900
2025-05-22	0.605	0.605	0.605	0.605	0.554	7,600
2025-05-21	0.600	0.605	0.600	0.605	0.554	27,500
2025-05-20	0.600	0.615	0.600	0.605	0.554	96,500
2025-05-19	0.600	0.600	0.600	0.600	0.550	24,500
2025-05-16	0.620	0.620	0.620	0.620	0.568	94,000
2025-05-15	0.620	0.620	0.620	0.620	0.568	41,400
2025-05-14	0.620	0.620	0.620	0.620	0.568	88,600
2025-05-13	0.620	0.630	0.620	0.620	0.568	851,200
2025-05-09	0.615	0.615	0.610	0.615	0.563	43,100
2025-05-08	0.620	0.620	0.600	0.620	0.568	130,500
2025-05-07	0.620	0.625	0.615	0.620	0.568	85,800
2025-05-06	0.625	0.625	0.625	0.625	0.572	3,000
2025-05-05	0.625	0.625	0.625	0.625	0.572	4,500
2025-05-02	0.620	0.625	0.620	0.620	0.568	20,800
2025-04-30	0.610	0.620	0.610	0.620	0.568	25,600

← NewerPage 6 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.