UK markets open in 16 minutes

MBSB Berhad (1171.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.82500.0000 (0.00%)
As of 12:28PM MYT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.83000.84000.82500.82500.82508,350,700
25 Jun 20240.81000.83500.80000.82500.825019,660,200
24 Jun 20240.87000.87000.82000.82000.820021,148,900
21 Jun 20240.86500.87000.84000.87000.870012,530,700
20 Jun 20240.90500.90500.89000.89500.895012,111,500
19 Jun 20240.90500.91000.89000.90500.90509,715,600
18 Jun 20240.92000.92500.90000.90000.900010,066,500
14 Jun 20240.91500.92500.90500.91500.915013,406,900
13 Jun 20240.89000.91500.88500.91500.915020,534,900
12 Jun 20240.89500.91000.88000.89000.890016,903,700
11 Jun 20240.90000.90500.88500.89500.895010,170,600
10 Jun 20240.89500.91000.88500.90000.900019,097,700
07 Jun 20240.89000.90500.88000.88500.885014,252,100
06 Jun 20240.87000.89000.87000.88500.885014,606,300
05 Jun 20240.87500.88000.86500.87000.87006,046,000
04 Jun 20240.89000.89000.86000.87500.875016,783,600
31 May 20240.87500.89000.86500.89000.890017,656,700
30 May 20240.86000.88500.86000.88500.885011,726,700
29 May 20240.90000.90000.86000.86500.865039,815,000
28 May 20240.91500.93500.89500.90000.900031,466,100
27 May 20240.90500.92000.90000.91000.910015,322,100
24 May 20240.91500.92500.89000.90500.905018,528,600
23 May 20240.92000.94000.91500.93000.930024,554,900
21 May 20240.94000.94000.91500.92000.920030,206,900
20 May 20240.90000.95000.89500.94000.940077,503,300
17 May 20240.84500.89000.84500.89000.890046,045,900
16 May 20240.81500.85000.81000.84000.840053,847,200
15 May 20240.79000.81500.79000.81500.815035,980,300
14 May 20240.79000.79500.78500.79000.79005,949,600
13 May 20240.78500.79000.78000.79000.79007,033,500
10 May 20240.78500.79000.78000.78500.78504,100,300
09 May 20240.79000.79000.78000.78500.78506,655,800
08 May 20240.78500.79500.78500.79000.79005,634,300
07 May 20240.78500.79000.78000.78500.78506,572,000
06 May 20240.79000.79500.78000.78500.78506,659,500
03 May 20240.79000.79000.78500.79000.79002,364,700
02 May 20240.79000.80000.78500.78500.785010,086,400
30 Apr 20240.79000.79500.78500.79000.79004,866,800
29 Apr 20240.78000.79000.78000.79000.79006,693,300
26 Apr 20240.78000.78500.77500.78000.78003,145,100
25 Apr 20240.78500.78500.77500.78500.78504,355,500
24 Apr 20240.78000.79000.78000.78500.78507,472,500
23 Apr 20240.77000.78500.77000.78000.78007,224,200
22 Apr 20240.77000.78000.76500.77000.77005,261,200
19 Apr 20240.77500.78500.76500.76500.765011,345,100
18 Apr 20240.76500.77000.76000.76500.76504,309,800
17 Apr 20240.75500.77500.75500.76500.76506,622,100
16 Apr 20240.76000.76500.74000.75500.755014,013,900
15 Apr 20240.77000.77500.76000.76000.760011,825,200
12 Apr 20240.78500.78500.77500.78000.78009,222,700
09 Apr 20240.78500.79000.78000.78500.78503,513,200
08 Apr 20240.78500.79000.78000.78500.78506,718,200
05 Apr 20240.78500.79000.78000.78000.78006,787,100
04 Apr 20240.79000.79500.78500.78500.78505,358,700
03 Apr 20240.79500.80000.79000.79000.79005,385,800
02 Apr 20240.80500.80500.79500.79500.79506,119,100
01 Apr 20240.80000.80500.80000.80000.80003,344,700
29 Mar 20240.79500.80500.79000.80000.80005,661,000
27 Mar 20240.80000.80500.79000.79500.79507,404,500
26 Mar 20240.81000.81500.80000.80000.80009,651,100
25 Mar 20240.79000.80500.79000.80500.805020,217,800
22 Mar 20240.79500.80000.78000.78500.785011,019,400
21 Mar 20240.78500.79500.78000.79500.79505,765,700
20 Mar 20240.79000.79000.78000.78000.78006,796,800
19 Mar 20240.79500.79500.78500.79000.79004,769,100
18 Mar 20240.79000.79500.77500.79500.79508,328,600
15 Mar 20240.80000.80500.79000.79000.790018,626,800
14 Mar 20240.81000.81000.80000.80500.805010,988,100
13 Mar 20240.80000.81500.79000.81000.810017,775,900
12 Mar 20240.80500.81000.79000.79500.795014,757,300
11 Mar 20240.78500.81000.78000.80000.800044,545,400
08 Mar 20240.77500.79000.77500.78500.78507,818,700
07 Mar 20240.78000.78500.77000.77500.77508,563,400
06 Mar 20240.78500.79500.77500.77500.775022,826,500
05 Mar 20240.77500.79000.77000.78000.780017,566,000
04 Mar 20240.76000.77500.76000.77000.770013,377,100
01 Mar 20240.76000.76500.75000.76000.76006,380,100
29 Feb 20240.76500.76500.75000.76000.760011,447,300
28 Feb 20240.77500.78000.76000.76500.765024,694,800
27 Feb 20240.77000.77000.76000.76000.76006,610,100
26 Feb 20240.77500.78000.76000.77000.77009,323,800
23 Feb 20240.77000.78500.76500.77500.775012,341,300
22 Feb 20240.77500.78000.76500.77000.77008,103,200
21 Feb 20240.77000.77500.76500.77500.77507,671,100
20 Feb 20240.77000.77500.76500.77000.770012,523,200
19 Feb 20240.75500.78500.75500.77500.775033,881,100
16 Feb 20240.75500.75500.74500.75000.75003,066,100
15 Feb 20240.75000.75500.74500.75000.75004,123,600
14 Feb 20240.74500.75000.74000.75000.75003,417,000
13 Feb 20240.74000.75000.73500.74500.74506,956,400
09 Feb 20240.74000.74000.73500.73500.73501,062,700
08 Feb 20240.74500.75000.73500.74000.74006,217,700
07 Feb 20240.75000.75000.74000.74500.74503,582,700
06 Feb 20240.74000.75000.73500.75000.75003,545,800
05 Feb 20240.74500.75500.73500.74000.74009,843,000
02 Feb 20240.73500.75000.73000.74500.745011,096,900
31 Jan 20240.74000.74500.73500.73500.73502,599,900
30 Jan 20240.74000.75000.73500.74000.74005,050,400
29 Jan 20240.73500.74500.73000.74000.74005,109,400
26 Jan 20240.73000.74000.73000.73500.73504,679,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...