End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Dec 27, 2024 to Mar 27, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2025 to 27/03/2025)		 0.720 0.730 0.695 0.720 54,745,0000.720
Previous 2 weeks
(27/02/2025 to 12/03/2025)		 0.720 0.735 0.695 0.715 106,251,3000.715
Previous 4 weeks
(27/01/2025 to 26/02/2025)		 0.720 0.740 0.710 0.720 60,371,7000.720
Daily Historical Data
27/03/2025 0.715 0.725 0.695 0.720 16,528,3000.720
26/03/2025 0.720 0.725 0.715 0.720 2,221,9000.720
25/03/2025 0.715 0.725 0.715 0.720 2,712,8000.720
24/03/2025 0.715 0.720 0.710 0.715 2,553,9000.715
21/03/2025 0.715 0.720 0.715 0.715 1,385,0000.715
20/03/2025 0.710 0.720 0.710 0.715 4,757,4000.715
19/03/2025 0.720 0.725 0.710 0.710 8,545,7000.710
17/03/2025 0.715 0.725 0.715 0.720 5,206,7000.720
14/03/2025 0.715 0.715 0.705 0.715 5,414,6000.715
13/03/2025 0.720 0.730 0.715 0.725 5,418,7000.725
12/03/2025 0.720 0.720 0.715 0.715 3,160,9000.715
11/03/2025 0.720 0.725 0.710 0.720 6,185,0000.720
10/03/2025 0.735 0.735 0.720 0.720 4,019,7000.720
07/03/2025 0.735 0.735 0.725 0.735 3,735,9000.735
06/03/2025 0.725 0.735 0.725 0.735 5,717,2000.735
05/03/2025 0.715 0.730 0.715 0.725 6,932,9000.725
04/03/2025 0.720 0.725 0.710 0.715 5,855,6000.715
03/03/2025 0.710 0.720 0.710 0.720 2,736,5000.720
28/02/2025 0.715 0.720 0.710 0.710 9,325,7000.710
27/02/2025 0.720 0.725 0.715 0.720 3,836,9000.720
26/02/2025 0.715 0.725 0.710 0.720 3,195,8000.720
25/02/2025 0.715 0.720 0.710 0.715 4,422,2000.715
24/02/2025 0.715 0.725 0.715 0.715 2,374,1000.715
21/02/2025 0.720 0.725 0.715 0.720 2,043,8000.720
20/02/2025 0.725 0.730 0.715 0.720 3,997,7000.720
19/02/2025 0.730 0.730 0.720 0.725 3,933,7000.725
18/02/2025 0.730 0.735 0.725 0.730 3,822,2000.730
17/02/2025 0.730 0.735 0.725 0.730 2,246,7000.730
14/02/2025 0.735 0.735 0.725 0.730 1,383,7000.730
13/02/2025 0.735 0.740 0.725 0.730 5,414,6000.730
12/02/2025 0.725 0.740 0.725 0.735 4,389,1000.735
10/02/2025 0.730 0.735 0.725 0.725 1,680,1000.725
07/02/2025 0.735 0.735 0.730 0.730 1,657,4000.730
06/02/2025 0.735 0.735 0.725 0.735 1,996,2000.735
05/02/2025 0.730 0.740 0.725 0.735 2,988,5000.735
04/02/2025 0.725 0.735 0.720 0.725 4,595,8000.725
03/02/2025 0.715 0.725 0.715 0.725 3,664,8000.725
31/01/2025 0.720 0.720 0.710 0.715 1,953,2000.715
28/01/2025 0.715 0.720 0.710 0.715 1,745,4000.715
27/01/2025 0.720 0.720 0.715 0.715 2,866,7000.715
24/01/2025 0.720 0.725 0.715 0.720 1,451,2000.720
23/01/2025 0.725 0.725 0.715 0.720 2,205,6000.720
22/01/2025 0.725 0.730 0.725 0.725 1,382,1000.725
21/01/2025 0.720 0.730 0.720 0.725 2,368,5000.725
20/01/2025 0.725 0.725 0.715 0.720 2,300,6000.720
17/01/2025 0.715 0.725 0.710 0.725 4,669,8000.725
16/01/2025 0.720 0.725 0.710 0.715 3,266,0000.715
15/01/2025 0.725 0.730 0.715 0.715 5,846,7000.715
14/01/2025 0.725 0.730 0.720 0.725 2,710,6000.725
13/01/2025 0.735 0.735 0.725 0.725 2,795,7000.725
10/01/2025 0.735 0.740 0.725 0.735 2,025,3000.735
09/01/2025 0.735 0.745 0.730 0.735 5,505,8000.735
08/01/2025 0.740 0.745 0.730 0.735 4,336,3000.735
07/01/2025 0.740 0.750 0.735 0.740 6,201,5000.740
06/01/2025 0.740 0.745 0.740 0.740 2,369,5000.740
03/01/2025 0.735 0.745 0.735 0.740 2,854,9000.740
02/01/2025 0.740 0.745 0.730 0.735 2,146,3000.735
31/12/2024 0.735 0.740 0.730 0.740 3,291,3000.740
30/12/2024 0.740 0.745 0.730 0.735 4,104,0000.735
27/12/2024 0.740 0.745 0.735 0.740 4,296,0000.740

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