End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Nov 24, 2025 to Feb 20, 2026
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(05/02/2026 to 20/02/2026)		 0.740 0.770 0.730 0.765 74,650,0000.765
Previous 2 weeks
(21/01/2026 to 04/02/2026)		 0.730 0.770 0.720 0.740 169,202,4000.740
Previous 4 weeks
(22/12/2025 to 20/01/2026)		 0.715 0.760 0.700 0.730 109,079,3000.730
Daily Historical Data
20/02/2026 0.765 0.770 0.755 0.765 11,904,3000.765
19/02/2026 0.740 0.770 0.735 0.765 27,300,1000.765
16/02/2026 0.735 0.740 0.730 0.735 2,080,6000.735
13/02/2026 0.735 0.740 0.735 0.735 2,600,1000.735
12/02/2026 0.745 0.745 0.735 0.740 4,281,9000.740
11/02/2026 0.740 0.750 0.735 0.740 4,038,4000.740
10/02/2026 0.745 0.750 0.735 0.740 5,078,9000.740
09/02/2026 0.740 0.750 0.740 0.745 3,874,7000.745
06/02/2026 0.735 0.745 0.730 0.735 7,459,1000.735
05/02/2026 0.740 0.745 0.735 0.740 6,031,9000.740
04/02/2026 0.730 0.745 0.730 0.740 5,119,8000.740
03/02/2026 0.730 0.740 0.730 0.730 4,349,7000.730
30/01/2026 0.720 0.735 0.720 0.730 5,866,4000.730
29/01/2026 0.740 0.740 0.720 0.725 15,497,1000.725
28/01/2026 0.755 0.755 0.735 0.740 9,656,2000.740
27/01/2026 0.745 0.760 0.740 0.755 19,152,2000.755
26/01/2026 0.730 0.750 0.730 0.745 13,462,4000.745
23/01/2026 0.730 0.740 0.730 0.730 9,091,4000.730
22/01/2026 0.740 0.745 0.730 0.730 7,131,6000.730
21/01/2026 0.730 0.740 0.730 0.735 5,225,6000.735
20/01/2026 0.740 0.745 0.725 0.730 10,004,9000.730
19/01/2026 0.745 0.760 0.740 0.740 17,660,9000.740
16/01/2026 0.745 0.750 0.735 0.745 6,975,4000.745
15/01/2026 0.740 0.745 0.730 0.740 8,368,8000.740
14/01/2026 0.740 0.745 0.735 0.740 7,017,2000.740
13/01/2026 0.735 0.745 0.730 0.740 12,801,2000.740
12/01/2026 0.725 0.740 0.720 0.730 9,073,2000.730
09/01/2026 0.720 0.725 0.715 0.725 3,269,9000.725
08/01/2026 0.720 0.720 0.715 0.720 2,569,3000.720
07/01/2026 0.725 0.725 0.710 0.715 2,268,3000.715
06/01/2026 0.720 0.725 0.715 0.725 2,756,4000.725
05/01/2026 0.705 0.720 0.705 0.720 6,561,6000.720
02/01/2026 0.705 0.710 0.700 0.705 915,3000.705
31/12/2025 0.710 0.710 0.705 0.705 2,298,5000.705
30/12/2025 0.705 0.710 0.705 0.710 914,3000.710
29/12/2025 0.705 0.710 0.700 0.705 3,524,1000.705
26/12/2025 0.705 0.710 0.700 0.700 2,235,4000.700
24/12/2025 0.700 0.705 0.700 0.705 1,751,3000.705
23/12/2025 0.705 0.705 0.700 0.705 1,640,8000.705
22/12/2025 0.715 0.715 0.700 0.705 6,472,5000.705
19/12/2025 0.705 0.720 0.700 0.715 7,140,5000.715
18/12/2025 0.700 0.705 0.695 0.705 2,714,1000.705
17/12/2025 0.700 0.705 0.695 0.700 6,485,6000.700
16/12/2025 0.705 0.705 0.700 0.700 1,111,3000.700
15/12/2025 0.705 0.710 0.700 0.705 1,800,5000.705
12/12/2025 0.700 0.710 0.695 0.705 2,022,7000.705
11/12/2025 0.700 0.705 0.695 0.700 1,625,7000.700
10/12/2025 0.700 0.700 0.695 0.700 1,966,6000.700
09/12/2025 0.700 0.705 0.695 0.700 1,374,2000.700
08/12/2025 0.700 0.705 0.695 0.695 2,904,8000.695
05/12/2025 0.710 0.710 0.700 0.700 3,408,5000.700
04/12/2025 0.705 0.710 0.705 0.705 1,348,0000.705
03/12/2025 0.715 0.715 0.705 0.710 3,643,9000.710
02/12/2025 0.705 0.715 0.705 0.715 4,431,7000.715
01/12/2025 0.710 0.715 0.705 0.705 3,094,4000.705
28/11/2025 0.710 0.720 0.705 0.705 2,515,5000.705
27/11/2025 0.720 0.720 0.705 0.710 7,171,0000.710
26/11/2025 0.720 0.725 0.720 0.720 1,960,4000.720
25/11/2025 0.720 0.725 0.715 0.720 1,340,8000.720
24/11/2025 0.715 0.720 0.715 0.720 4,007,5000.720

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