MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.740	0.740	0.725	0.730	0.652	213,900
2025-01-21	0.730	0.735	0.720	0.720	0.643	24,400
2025-01-20	0.750	0.750	0.740	0.740	0.661	50,100
2025-01-17	0.720	0.750	0.720	0.750	0.670	71,500
2025-01-16	0.740	0.740	0.715	0.715	0.639	54,600
2025-01-15	0.750	0.750	0.750	0.750	0.670	6,000
2025-01-13	0.760	0.760	0.760	0.760	0.679	3,000
2025-01-10	0.765	0.765	0.765	0.765	0.684	43,300
2025-01-09	0.765	0.765	0.765	0.765	0.684	38,700
2025-01-08	0.770	0.780	0.770	0.770	0.688	41,300
2025-01-07	0.785	0.785	0.770	0.780	0.697	81,300
2025-01-06	0.765	0.790	0.760	0.790	0.706	151,800
2025-01-03	0.755	0.775	0.755	0.760	0.679	113,300
2025-01-02	0.735	0.735	0.735	0.735	0.657	12,600
2024-12-31	0.730	0.730	0.725	0.730	0.652	37,600
2024-12-30	0.755	0.755	0.730	0.730	0.652	103,400
2024-12-27	0.740	0.750	0.740	0.750	0.670	58,700
2024-12-26	0.710	0.740	0.710	0.740	0.661	51,500
2024-12-24	0.715	0.715	0.710	0.710	0.635	43,600
2024-12-23	0.725	0.740	0.725	0.730	0.652	35,200
2024-12-20	0.735	0.735	0.705	0.725	0.648	114,300
2024-12-19	0.735	0.735	0.710	0.710	0.635	45,000
2024-12-18	0.745	0.745	0.740	0.740	0.661	27,000
2024-12-17	0.720	0.730	0.720	0.730	0.652	3,100
2024-12-16	0.730	0.730	0.730	0.730	0.652	2,700
2024-12-13	0.720	0.730	0.720	0.730	0.652	82,500
2024-12-12	0.710	0.730	0.710	0.720	0.643	59,200
2024-12-11	0.745	0.745	0.710	0.710	0.635	83,000
2024-12-10	0.745	0.755	0.745	0.755	0.675	35,400
2024-12-09	0.755	0.755	0.750	0.750	0.670	27,300
2024-12-06	0.745	0.755	0.745	0.755	0.675	69,800
2024-12-05	0.745	0.750	0.735	0.745	0.666	101,100
2024-12-04	0.710	0.735	0.700	0.735	0.657	177,900
2024-12-03	0.685	0.730	0.685	0.720	0.643	298,500
2024-12-02	0.680	0.695	0.680	0.680	0.608	268,200
2024-11-29	0.720	0.720	0.660	0.685	0.612	965,300
2024-11-28	0.725	0.730	0.710	0.720	0.643	256,900
2024-11-27	0.745	0.745	0.720	0.725	0.648	249,300
2024-11-26	0.760	0.760	0.740	0.740	0.661	283,800
2024-11-25	0.770	0.770	0.760	0.760	0.679	54,500
2024-11-22	0.790	0.790	0.770	0.770	0.688	40,300
2024-11-21	0.790	0.790	0.765	0.775	0.693	45,000
2024-11-20	0.775	0.775	0.765	0.765	0.684	23,400
2024-11-19	0.770	0.790	0.765	0.790	0.706	65,900
2024-11-18	0.770	0.770	0.760	0.765	0.684	52,400
2024-11-15	0.770	0.770	0.770	0.770	0.688	17,600
2024-11-14	0.780	0.800	0.780	0.800	0.715	4,000
2024-11-13	0.775	0.780	0.770	0.770	0.688	107,000
2024-11-12	0.775	0.775	0.775	0.775	0.693	100
2024-11-11	0.785	0.800	0.780	0.800	0.715	28,900
2024-11-08	0.790	0.790	0.790	0.790	0.706	20,500
2024-11-07	0.775	0.795	0.775	0.795	0.710	15,300
2024-11-06	0.775	0.775	0.775	0.775	0.693	17,800
2024-11-05	0.785	0.785	0.775	0.775	0.693	65,400
2024-11-04	0.800	0.800	0.785	0.785	0.702	4,400
2024-11-01	0.800	0.800	0.800	0.800	0.715	69,500
2024-10-30	0.795	0.800	0.795	0.800	0.715	46,100
2024-10-29	0.795	0.795	0.795	0.795	0.710	33,100
2024-10-28	0.800	0.800	0.800	0.800	0.715	196,300
2024-10-25	0.800	0.800	0.795	0.795	0.710	46,200

← NewerPage 8 of 19 · 1,140 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.