MGB Bhd (7595) Historical Prices

Time Period

Events

MY:7595 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	647,500	4.26
Nov 10, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	16,000	0.09
Nov 09, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	103,700	0.59
Nov 05, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	10,000	0.06
Nov 04, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	129,000	0.72
Nov 03, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Nov 02, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	0	0.00
Oct 30, 2026	0.38	0.40	0.38	0.40	0.40	+5.26%	214,200	1.17
Oct 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	114,000	0.61
Oct 28, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	26,100	0.14
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	15,800	0.08
Oct 26, 2026	0.40	0.40	0.40	0.40	0.40	+2.60%	100	0.00
Oct 23, 2026	0.38	0.39	0.38	0.39	0.39	+2.67%	80,400	0.42
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	+1.35%	50,000	0.26
Oct 21, 2026	0.38	0.38	0.37	0.37	0.37	+1.37%	56,100	0.29
Oct 20, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	374,400	1.97
Oct 19, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	52,300	0.27
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	90,500	0.46
Oct 15, 2026	0.38	0.39	0.38	0.39	0.39	0.00%	30,100	0.15
Oct 14, 2026	0.38	0.39	0.38	0.39	0.39	+1.32%	53,300	0.26
Oct 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	6,700	0.03
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	46,100	0.21
Oct 09, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	90,300	0.41
Oct 08, 2026	0.39	0.39	0.39	0.39	0.39	+2.63%	158,700	0.70
Oct 07, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	192,600	0.86
Oct 06, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,000	0.00
Oct 05, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	39,100	0.17
Oct 02, 2026	0.39	0.39	0.39	0.39	0.39	+1.30%	14,500	0.06
Oct 01, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	56,100	0.24
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	49,100	0.21
Sep 29, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	62,800	0.26
Sep 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	190,900	0.81
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	61,700	0.26
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	104,500	0.44
Sep 23, 2026	0.39	0.39	0.38	0.39	0.39	+1.30%	177,600	0.76
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	840,500	3.79
Sep 21, 2026	0.39	0.40	0.39	0.39	0.39	+2.63%	124,800	0.57
Sep 18, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	1,379,500	6.90
Sep 17, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	25,300	0.13
Sep 16, 2026	0.41	0.42	0.41	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	239,400	1.21
Sep 14, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	33,000	0.17
Sep 11, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	506,700	2.64
Sep 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	181,000	0.94
Sep 09, 2026	0.43	0.43	0.43	0.43	0.43	+1.19%	28,000	0.14
Sep 08, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	2,200	0.01
Sep 07, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	11,000	0.06
Sep 04, 2026	0.41	0.42	0.41	0.42	0.42	0.00%	24,900	0.12
Sep 03, 2026	0.42	0.42	0.42	0.42	0.42	0.00%	34,500	0.17

MGB Bhd historical prices

MGB Bhd (7595) Historical Prices

Become an Expert with TipRanks Premium