MBSB Bhd (1171) Historical Prices

Time Period

Events

MY:1171 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.51	0.51	0.51	0.51	+0.99%	470,400	0.14
Nov 10, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	5,088,800	1.44
Nov 09, 2026	0.51	0.53	0.51	0.51	0.51	0.00%	0	0.00
Nov 06, 2026	0.52	0.53	0.51	0.51	0.51	-2.86%	3,470,300	0.96
Nov 05, 2026	0.53	0.54	0.52	0.53	0.53	+0.96%	4,275,700	1.17
Nov 04, 2026	0.52	0.53	0.51	0.52	0.52	+0.97%	9,876,700	2.77
Nov 03, 2026	0.51	0.52	0.51	0.52	0.52	+0.98%	3,273,600	0.92
Nov 02, 2026	0.51	0.52	0.50	0.51	0.51	+0.99%	1,516,600	0.42
Oct 30, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	5,548,700	1.55
Oct 29, 2026	0.51	0.52	0.51	0.51	0.51	+0.99%	2,674,400	0.74
Oct 28, 2026	0.50	0.52	0.50	0.51	0.51	+2.02%	5,243,100	1.47
Oct 27, 2026	0.51	0.52	0.50	0.50	0.50	-1.98%	18,177,300	5.50
Oct 26, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	2,279,800	0.69
Oct 23, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	1,899,200	0.57
Oct 22, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	3,131,900	0.95
Oct 21, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	4,104,700	1.22
Oct 20, 2026	0.52	0.52	0.51	0.52	0.52	0.00%	3,582,000	1.07
Oct 19, 2026	0.54	0.54	0.52	0.52	0.52	-3.74%	7,055,200	2.18
Oct 16, 2026	0.53	0.54	0.53	0.54	0.54	+0.94%	1,263,100	0.39
Oct 15, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	1,458,100	0.44
Oct 14, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	1,720,000	0.52
Oct 13, 2026	0.54	0.55	0.53	0.55	0.55	+2.80%	2,949,000	0.89
Oct 12, 2026	0.54	0.55	0.54	0.54	0.54	0.00%	1,266,500	0.38
Oct 09, 2026	0.54	0.54	0.53	0.54	0.54	+0.94%	1,447,700	0.44
Oct 08, 2026	0.53	0.54	0.53	0.53	0.53	0.00%	2,852,800	0.87
Oct 07, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	3,278,300	1.01
Oct 06, 2026	0.54	0.55	0.54	0.54	0.54	0.00%	1,205,400	0.37
Oct 05, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	2,113,200	0.65
Oct 02, 2026	0.55	0.56	0.54	0.56	0.56	+0.91%	1,689,500	0.52
Oct 01, 2026	0.57	0.57	0.53	0.55	0.55	-2.65%	9,640,900	3.10
Sep 30, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	2,038,300	0.66
Sep 29, 2026	0.57	0.58	0.57	0.57	0.57	0.00%	2,701,700	0.87
Sep 28, 2026	0.56	0.57	0.56	0.57	0.57	+2.70%	3,010,800	0.98
Sep 25, 2026	0.55	0.56	0.55	0.56	0.56	+1.83%	2,099,300	0.68
Sep 24, 2026	0.54	0.55	0.54	0.55	0.55	+0.93%	1,084,000	0.35
Sep 23, 2026	0.54	0.55	0.54	0.54	0.54	0.00%	2,020,400	0.66
Sep 22, 2026	0.54	0.55	0.54	0.54	0.54	+0.93%	2,311,200	0.75
Sep 21, 2026	0.53	0.54	0.52	0.54	0.54	+1.90%	3,191,700	1.04
Sep 18, 2026	0.56	0.56	0.53	0.53	0.53	-6.25%	17,826,100	6.22
Sep 17, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	2,680,800	0.94
Sep 16, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	0	0.00
Sep 15, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	2,010,500	0.69
Sep 14, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	3,492,500	1.23
Sep 11, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,999,500	1.04
Sep 10, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	3,117,900	1.10
Sep 09, 2026	0.59	0.59	0.58	0.58	0.58	-1.03%	4,438,200	1.58
Sep 08, 2026	0.59	0.60	0.59	0.59	0.58	0.00%	2,928,200	1.03
Sep 07, 2026	0.59	0.59	0.59	0.59	0.58	+0.87%	2,533,800	0.89
Sep 04, 2026	0.59	0.59	0.58	0.59	0.58	-0.86%	2,707,100	0.94
Sep 03, 2026	0.60	0.60	0.58	0.59	0.58	-1.69%	7,049,800	2.46

MBSB Bhd historical prices

MBSB Bhd (1171) Historical Prices

Become an Expert with TipRanks Premium