End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Jan 24, 2025 to Apr 25, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(14/04/2025 to 25/04/2025)		 0.670 0.715 0.670 0.715 35,865,7000.715
Previous 2 weeks
(27/03/2025 to 11/04/2025)		 0.715 0.725 0.620 0.665 135,592,7000.665
Previous 4 weeks
(26/02/2025 to 26/03/2025)		 0.715 0.735 0.705 0.720 92,918,8000.720
Daily Historical Data
25/04/2025 0.710 0.715 0.705 0.715 2,538,9000.715
24/04/2025 0.700 0.710 0.700 0.705 2,947,3000.705
23/04/2025 0.700 0.710 0.700 0.700 3,157,1000.700
22/04/2025 0.700 0.710 0.695 0.695 3,589,5000.695
21/04/2025 0.700 0.715 0.695 0.700 5,166,1000.700
18/04/2025 0.695 0.700 0.690 0.695 1,709,9000.695
17/04/2025 0.690 0.700 0.685 0.695 3,426,4000.695
16/04/2025 0.690 0.700 0.685 0.690 3,839,2000.690
15/04/2025 0.695 0.700 0.685 0.690 2,968,6000.690
14/04/2025 0.670 0.695 0.670 0.695 6,522,7000.695
11/04/2025 0.655 0.675 0.645 0.665 6,330,8000.665
10/04/2025 0.660 0.670 0.645 0.665 16,124,2000.665
09/04/2025 0.665 0.665 0.620 0.630 18,813,9000.630
08/04/2025 0.665 0.675 0.660 0.665 6,915,2000.665
07/04/2025 0.685 0.685 0.645 0.655 24,730,4000.655
04/04/2025 0.710 0.710 0.700 0.700 4,141,1000.700
03/04/2025 0.715 0.720 0.710 0.710 2,831,4000.710
02/04/2025 0.715 0.720 0.710 0.715 1,411,3000.715
28/03/2025 0.720 0.720 0.715 0.715 1,900,4000.715
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

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