MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.625	0.625	0.620	0.620	0.568	33,000
2025-04-28	0.645	0.645	0.630	0.630	0.577	16,000
2025-04-25	0.630	0.630	0.630	0.630	0.577	78,500
2025-04-24	0.625	0.625	0.620	0.620	0.568	37,000
2025-04-23	0.620	0.625	0.615	0.625	0.572	230,000
2025-04-22	0.600	0.610	0.600	0.610	0.559	80,300
2025-04-21	0.595	0.615	0.595	0.610	0.559	134,600
2025-04-17	0.560	0.590	0.560	0.590	0.540	86,800
2025-04-16	0.565	0.565	0.565	0.565	0.518	700
2025-04-15	0.580	0.580	0.565	0.565	0.518	551,400
2025-04-14	0.570	0.590	0.565	0.590	0.540	52,100
2025-04-11	0.560	0.560	0.550	0.560	0.513	327,400
2025-04-10	0.550	0.600	0.550	0.560	0.513	274,900
2025-04-09	0.570	0.570	0.540	0.540	0.495	208,800
2025-04-08	0.590	0.590	0.570	0.570	0.522	107,000
2025-04-07	0.615	0.615	0.550	0.590	0.540	165,500
2025-04-03	0.640	0.640	0.610	0.615	0.563	38,300
2025-04-02	0.650	0.650	0.630	0.630	0.577	18,800
2025-03-28	0.630	0.635	0.605	0.630	0.577	224,600
2025-03-27	0.645	0.645	0.625	0.625	0.572	68,100
2025-03-26	0.655	0.655	0.625	0.625	0.572	1,700
2025-03-25	0.625	0.655	0.625	0.655	0.600	22,200
2025-03-24	0.665	0.665	0.630	0.630	0.577	15,000
2025-03-20	0.630	0.655	0.610	0.655	0.600	77,200
2025-03-19	0.630	0.630	0.610	0.630	0.577	126,500
2025-03-17	0.620	0.630	0.620	0.630	0.577	49,400
2025-03-14	0.625	0.625	0.620	0.625	0.572	112,000
2025-03-13	0.620	0.620	0.615	0.620	0.568	163,200
2025-03-12	0.620	0.620	0.600	0.620	0.568	92,200
2025-03-11	0.615	0.620	0.615	0.620	0.568	100,500
2025-03-10	0.610	0.630	0.610	0.620	0.568	115,000
2025-03-07	0.620	0.630	0.610	0.610	0.559	242,700
2025-03-06	0.625	0.635	0.625	0.625	0.559	415,900
2025-03-05	0.650	0.650	0.620	0.625	0.559	476,900
2025-03-04	0.650	0.655	0.635	0.650	0.581	199,600
2025-03-03	0.650	0.650	0.650	0.650	0.581	88,400
2025-02-28	0.650	0.660	0.650	0.655	0.585	39,300
2025-02-27	0.660	0.660	0.655	0.660	0.590	182,700
2025-02-26	0.680	0.690	0.645	0.660	0.590	242,600
2025-02-25	0.690	0.695	0.645	0.660	0.590	201,200
2025-02-24	0.690	0.700	0.690	0.690	0.617	392,600
2025-02-21	0.695	0.700	0.690	0.690	0.617	136,100
2025-02-20	0.700	0.700	0.690	0.695	0.621	104,900
2025-02-19	0.705	0.705	0.695	0.695	0.621	522,600
2025-02-18	0.700	0.700	0.695	0.695	0.621	101,700
2025-02-17	0.700	0.700	0.695	0.700	0.626	72,900
2025-02-14	0.695	0.700	0.695	0.700	0.626	61,300
2025-02-13	0.710	0.710	0.695	0.700	0.626	262,600
2025-02-12	0.705	0.705	0.700	0.700	0.626	279,100
2025-02-10	0.700	0.705	0.700	0.705	0.630	23,200
2025-02-07	0.695	0.700	0.695	0.700	0.626	84,700
2025-02-06	0.700	0.705	0.695	0.695	0.621	150,900
2025-02-05	0.700	0.700	0.700	0.700	0.626	133,300
2025-02-04	0.700	0.705	0.700	0.700	0.626	393,900
2025-02-03	0.710	0.710	0.700	0.700	0.626	91,100
2025-01-31	0.715	0.720	0.705	0.705	0.630	154,500
2025-01-28	0.715	0.730	0.715	0.715	0.639	181,100
2025-01-27	0.735	0.735	0.725	0.730	0.652	294,400
2025-01-24	0.730	0.730	0.725	0.730	0.652	113,000
2025-01-23	0.740	0.740	0.725	0.730	0.652	213,900

← NewerPage 7 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.