MBSB Berhad

Historical price from Dec 15, 2025 to Mar 13, 2026
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (02/03/2026 to 13/03/2026)	0.700	0.710	0.665	0.675	93,454,200	0.675
Previous 2 weeks (12/02/2026 to 27/02/2026)	0.745	0.785	0.665	0.715	241,679,700	0.715
Previous 4 weeks (14/01/2026 to 11/02/2026)	0.740	0.760	0.720	0.740	171,062,600	0.740
Daily Historical Data
13/03/2026	0.675	0.680	0.670	0.675	4,468,100	0.675
12/03/2026	0.675	0.680	0.670	0.675	3,909,900	0.675
11/03/2026	0.675	0.680	0.670	0.675	2,697,100	0.675
10/03/2026	0.680	0.685	0.675	0.680	7,018,000	0.680
09/03/2026	0.680	0.685	0.665	0.670	10,667,200	0.670
06/03/2026	0.685	0.700	0.680	0.695	13,333,800	0.695
05/03/2026	0.695	0.700	0.685	0.690	11,716,300	0.690
04/03/2026	0.700	0.705	0.690	0.690	12,278,200	0.690
03/03/2026	0.695	0.710	0.695	0.700	8,603,900	0.700
02/03/2026	0.700	0.705	0.690	0.695	18,761,700	0.695
27/02/2026	0.740	0.740	0.700	0.715	40,687,300	0.715
26/02/2026	0.775	0.775	0.750	0.760	14,487,300	0.760
25/02/2026	0.780	0.780	0.760	0.775	10,163,500	0.775
24/02/2026	0.780	0.780	0.770	0.775	6,638,400	0.775
23/02/2026	0.765	0.785	0.760	0.780	28,082,000	0.780
20/02/2026	0.765	0.770	0.755	0.765	11,904,300	0.765
19/02/2026	0.740	0.770	0.735	0.765	27,300,100	0.765
16/02/2026	0.735	0.740	0.730	0.735	2,080,600	0.735
13/02/2026	0.735	0.740	0.735	0.735	2,600,100	0.735
12/02/2026	0.745	0.745	0.735	0.740	4,281,900	0.740
11/02/2026	0.740	0.750	0.735	0.740	4,038,400	0.740
10/02/2026	0.745	0.750	0.735	0.740	5,078,900	0.740
09/02/2026	0.740	0.750	0.740	0.745	3,874,700	0.745
06/02/2026	0.735	0.745	0.730	0.735	7,459,100	0.735
05/02/2026	0.740	0.745	0.735	0.740	6,031,900	0.740
04/02/2026	0.730	0.745	0.730	0.740	5,119,800	0.740
03/02/2026	0.730	0.740	0.730	0.730	4,349,700	0.730
30/01/2026	0.720	0.735	0.720	0.730	5,866,400	0.730
29/01/2026	0.740	0.740	0.720	0.725	15,497,100	0.725
28/01/2026	0.755	0.755	0.735	0.740	9,656,200	0.740
27/01/2026	0.745	0.760	0.740	0.755	19,152,200	0.755
26/01/2026	0.730	0.750	0.730	0.745	13,462,400	0.745
23/01/2026	0.730	0.740	0.730	0.730	9,091,400	0.730
22/01/2026	0.740	0.745	0.730	0.730	7,131,600	0.730
21/01/2026	0.730	0.740	0.730	0.735	5,225,600	0.735
20/01/2026	0.740	0.745	0.725	0.730	10,004,900	0.730
19/01/2026	0.745	0.760	0.740	0.740	17,660,900	0.740
16/01/2026	0.745	0.750	0.735	0.745	6,975,400	0.745
15/01/2026	0.740	0.745	0.730	0.740	8,368,800	0.740
14/01/2026	0.740	0.745	0.735	0.740	7,017,200	0.740
13/01/2026	0.735	0.745	0.730	0.740	12,801,200	0.740
12/01/2026	0.725	0.740	0.720	0.730	9,073,200	0.730
09/01/2026	0.720	0.725	0.715	0.725	3,269,900	0.725
08/01/2026	0.720	0.720	0.715	0.720	2,569,300	0.720
07/01/2026	0.725	0.725	0.710	0.715	2,268,300	0.715
06/01/2026	0.720	0.725	0.715	0.725	2,756,400	0.725
05/01/2026	0.705	0.720	0.705	0.720	6,561,600	0.720
02/01/2026	0.705	0.710	0.700	0.705	915,300	0.705
31/12/2025	0.710	0.710	0.705	0.705	2,298,500	0.705
30/12/2025	0.705	0.710	0.705	0.710	914,300	0.710
29/12/2025	0.705	0.710	0.700	0.705	3,524,100	0.705
26/12/2025	0.705	0.710	0.700	0.700	2,235,400	0.700
24/12/2025	0.700	0.705	0.700	0.705	1,751,300	0.705
23/12/2025	0.705	0.705	0.700	0.705	1,640,800	0.705
22/12/2025	0.715	0.715	0.700	0.705	6,472,500	0.705
19/12/2025	0.705	0.720	0.700	0.715	7,140,500	0.715
18/12/2025	0.700	0.705	0.695	0.705	2,714,100	0.705
17/12/2025	0.700	0.705	0.695	0.700	6,485,600	0.700
16/12/2025	0.705	0.705	0.700	0.700	1,111,300	0.700
15/12/2025	0.705	0.710	0.700	0.705	1,800,500	0.705

Note
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Special Dividend
Dividend-In-Specie
Capital Reduction and Cash Distribution
Bonus Issue
Rights Issue / Preferential Offer / Open Offer
Share Split / Share Consolidation

End of Day Price

MBSB (1171)

Historical Price

IR Contact

Email Alerts

Sustainability Contact