MGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.795	0.805	0.795	0.800	0.715	245,100
2024-10-23	0.790	0.795	0.790	0.795	0.710	257,900
2024-10-22	0.800	0.800	0.790	0.800	0.715	232,200
2024-10-21	0.800	0.800	0.790	0.800	0.715	194,900
2024-10-18	0.810	0.815	0.810	0.810	0.724	19,100
2024-10-17	0.810	0.815	0.810	0.810	0.724	62,400
2024-10-16	0.810	0.810	0.810	0.810	0.724	46,900
2024-10-15	0.815	0.815	0.810	0.810	0.724	46,600
2024-10-14	0.815	0.820	0.815	0.815	0.728	38,800
2024-10-11	0.820	0.820	0.810	0.810	0.724	113,400
2024-10-10	0.815	0.815	0.810	0.815	0.728	25,800
2024-10-09	0.810	0.815	0.810	0.815	0.728	78,500
2024-10-08	0.810	0.815	0.810	0.810	0.724	128,100
2024-10-07	0.810	0.810	0.810	0.810	0.724	82,100
2024-10-04	0.805	0.815	0.805	0.810	0.724	186,000
2024-10-03	0.800	0.800	0.800	0.800	0.715	28,900
2024-10-02	0.800	0.800	0.800	0.800	0.715	103,200
2024-10-01	0.805	0.805	0.800	0.800	0.715	62,100
2024-09-30	0.810	0.820	0.805	0.805	0.719	72,400
2024-09-27	0.810	0.815	0.810	0.810	0.724	106,300
2024-09-26	0.805	0.805	0.800	0.805	0.719	11,700
2024-09-25	0.825	0.825	0.800	0.800	0.715	56,300
2024-09-24	0.805	0.830	0.805	0.825	0.737	244,500
2024-09-23	0.810	0.820	0.800	0.800	0.715	339,900
2024-09-20	0.820	0.835	0.815	0.820	0.733	99,700
2024-09-19	0.810	0.820	0.805	0.820	0.733	65,700
2024-09-18	0.800	0.820	0.800	0.810	0.724	50,400
2024-09-17	0.800	0.800	0.795	0.795	0.710	47,400
2024-09-13	0.805	0.810	0.795	0.795	0.710	70,600
2024-09-12	0.785	0.790	0.785	0.790	0.706	30,700
2024-09-11	0.790	0.795	0.785	0.795	0.710	246,000
2024-09-10	0.775	0.790	0.775	0.790	0.706	67,000
2024-09-09	0.750	0.795	0.750	0.765	0.684	107,400
2024-09-06	0.795	0.795	0.765	0.765	0.684	999,100
2024-09-05	0.805	0.805	0.795	0.800	0.715	102,400
2024-09-04	0.810	0.810	0.795	0.800	0.715	381,700
2024-09-03	0.825	0.825	0.810	0.820	0.733	79,100
2024-09-02	0.815	0.820	0.810	0.820	0.733	708,000
2024-08-30	0.840	0.840	0.810	0.815	0.728	39,200
2024-08-29	0.800	0.815	0.800	0.810	0.724	97,100
2024-08-28	0.880	0.880	0.795	0.805	0.719	1,207,900
2024-08-27	0.880	0.885	0.870	0.870	0.777	889,800
2024-08-26	0.885	0.885	0.865	0.880	0.786	411,300
2024-08-23	0.895	0.895	0.860	0.885	0.791	770,500
2024-08-22	0.895	0.895	0.880	0.890	0.795	888,900
2024-08-21	0.865	0.910	0.860	0.885	0.791	1,890,300
2024-08-20	0.860	0.870	0.850	0.865	0.773	528,200
2024-08-19	0.850	0.855	0.845	0.850	0.760	193,600
2024-08-16	0.850	0.850	0.850	0.850	0.760	331,200
2024-08-15	0.850	0.855	0.840	0.855	0.764	248,700
2024-08-14	0.855	0.860	0.850	0.850	0.760	183,600
2024-08-13	0.850	0.855	0.850	0.855	0.764	69,300
2024-08-12	0.870	0.870	0.850	0.855	0.764	566,000
2024-08-09	0.825	0.865	0.825	0.855	0.764	744,100
2024-08-08	0.820	0.835	0.785	0.825	0.737	769,400
2024-08-07	0.770	0.835	0.770	0.835	0.746	403,500
2024-08-06	0.730	0.785	0.725	0.770	0.688	927,200
2024-08-05	0.820	0.820	0.725	0.750	0.670	2,465,200
2024-08-02	0.850	0.855	0.825	0.835	0.746	538,100
2024-08-01	0.855	0.860	0.850	0.860	0.769	345,700

← NewerPage 9 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.