End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Jun 12, 2025 to Sep 08, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(22/08/2025 to 08/09/2025)		 0.695 0.715 0.685 0.715 29,897,2000.715
Previous 2 weeks
(08/08/2025 to 21/08/2025)		 0.690 0.715 0.685 0.695 53,202,5000.695
Previous 4 weeks
(11/07/2025 to 07/08/2025)		 0.705 0.715 0.680 0.690 60,182,1000.690
Daily Historical Data
08/09/2025 0.710 0.715 0.710 0.715 2,771,1000.715
04/09/2025 0.710 0.715 0.705 0.710 2,884,3000.710
03/09/2025 0.710 0.710 0.705 0.705 700,1000.705
02/09/2025 0.700 0.710 0.700 0.705 2,798,0000.705
29/08/2025 0.705 0.710 0.700 0.700 3,816,1000.700
28/08/2025 0.710 0.715 0.705 0.705 3,160,7000.705
27/08/2025 0.695 0.710 0.690 0.705 8,465,5000.705
26/08/2025 0.695 0.695 0.685 0.685 3,550,3000.685
25/08/2025 0.695 0.700 0.690 0.690 1,291,2000.690
22/08/2025 0.695 0.700 0.690 0.695 459,9000.695
21/08/2025 0.695 0.700 0.690 0.695 1,711,3000.695
20/08/2025 0.695 0.700 0.690 0.695 3,167,6000.695
19/08/2025 0.690 0.695 0.690 0.695 1,166,1000.695
18/08/2025 0.695 0.700 0.690 0.695 1,823,6000.695
15/08/2025 0.705 0.705 0.695 0.695 1,745,8000.695
14/08/2025 0.700 0.705 0.695 0.700 2,705,0000.700
13/08/2025 0.695 0.705 0.695 0.700 2,201,9000.700
12/08/2025 0.700 0.705 0.695 0.695 3,624,2000.695
11/08/2025 0.695 0.700 0.685 0.700 2,699,1000.700
08/08/2025 0.690 0.695 0.685 0.690 2,460,7000.690
07/08/2025 0.700 0.700 0.690 0.690 1,079,3000.690
06/08/2025 0.685 0.695 0.685 0.695 4,775,2000.695
05/08/2025 0.690 0.695 0.685 0.685 1,882,6000.685
04/08/2025 0.690 0.690 0.680 0.685 3,519,0000.685
01/08/2025 0.690 0.695 0.685 0.690 2,421,7000.690
31/07/2025 0.685 0.695 0.685 0.685 3,345,0000.685
30/07/2025 0.685 0.690 0.680 0.685 3,768,7000.685
29/07/2025 0.690 0.695 0.685 0.685 3,823,5000.685
28/07/2025 0.690 0.695 0.685 0.690 4,870,2000.690
25/07/2025 0.700 0.700 0.690 0.690 3,331,9000.690
24/07/2025 0.705 0.705 0.690 0.700 4,042,7000.700
23/07/2025 0.695 0.705 0.695 0.705 2,025,7000.705
22/07/2025 0.700 0.700 0.690 0.690 1,513,4000.690
21/07/2025 0.695 0.695 0.690 0.695 1,632,5000.695
18/07/2025 0.700 0.705 0.690 0.695 4,238,9000.695
17/07/2025 0.700 0.700 0.695 0.700 3,330,1000.700
16/07/2025 0.705 0.710 0.695 0.695 4,525,7000.695
15/07/2025 0.710 0.710 0.705 0.705 1,372,0000.705
14/07/2025 0.710 0.715 0.705 0.710 1,959,5000.710
11/07/2025 0.705 0.710 0.705 0.710 2,724,5000.710
10/07/2025 0.705 0.710 0.700 0.705 1,815,8000.705
09/07/2025 0.710 0.710 0.700 0.705 3,296,4000.705
08/07/2025 0.705 0.710 0.700 0.705 2,510,7000.705
07/07/2025 0.710 0.710 0.695 0.710 4,229,3000.710
04/07/2025 0.705 0.710 0.700 0.705 2,552,9000.705
03/07/2025 0.700 0.710 0.695 0.705 4,946,6000.705
02/07/2025 0.700 0.700 0.690 0.695 4,271,8000.695
01/07/2025 0.690 0.700 0.685 0.695 3,338,6000.695
30/06/2025 0.685 0.695 0.680 0.685 4,641,0000.685
26/06/2025 0.685 0.690 0.675 0.685 5,382,1000.685
25/06/2025 0.690 0.695 0.680 0.685 3,197,3000.685
24/06/2025 0.680 0.690 0.680 0.685 3,168,5000.685
23/06/2025 0.680 0.680 0.670 0.675 4,218,3000.675
20/06/2025 0.685 0.690 0.680 0.680 2,739,4000.680
19/06/2025 0.690 0.690 0.680 0.685 3,991,7000.685
18/06/2025 0.690 0.695 0.685 0.690 2,313,4000.690
17/06/2025 0.695 0.700 0.690 0.690 2,982,0000.690
16/06/2025 0.700 0.700 0.690 0.690 5,901,7000.690
13/06/2025 0.705 0.705 0.695 0.705 4,287,0000.705
12/06/2025 0.710 0.710 0.700 0.705 3,045,7000.705

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

IR Contact

Email Alerts

Sustainability Contact