End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Oct 23, 2024 to Jan 17, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/01/2025 to 17/01/2025)		 0.740 0.750 0.710 0.725 39,727,2000.725
Previous 2 weeks
(19/12/2024 to 03/01/2025)		 0.735 0.750 0.710 0.740 86,358,2000.740
Previous 4 weeks
(21/11/2024 to 18/12/2024)		 0.725 0.770 0.715 0.735 216,956,9000.735
Daily Historical Data
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
26/12/2024 0.720 0.740 0.720 0.740 7,267,5000.740
24/12/2024 0.720 0.720 0.710 0.715 3,814,9000.715
23/12/2024 0.720 0.725 0.715 0.715 7,587,2000.715
20/12/2024 0.735 0.745 0.735 0.740 5,111,9000.740
19/12/2024 0.735 0.740 0.730 0.735 6,157,0000.735
18/12/2024 0.735 0.745 0.730 0.735 6,509,5000.735
17/12/2024 0.730 0.740 0.730 0.735 7,192,2000.735
16/12/2024 0.740 0.745 0.725 0.730 31,485,6000.730
13/12/2024 0.750 0.750 0.735 0.740 19,851,1000.740
12/12/2024 0.755 0.755 0.745 0.745 13,911,9000.745
11/12/2024 0.745 0.750 0.740 0.750 20,388,5000.750
10/12/2024 0.735 0.745 0.735 0.740 3,764,2000.740
09/12/2024 0.740 0.745 0.735 0.735 3,563,3000.735
06/12/2024 0.750 0.750 0.735 0.740 10,291,2000.740
05/12/2024 0.755 0.760 0.740 0.755 6,281,4000.755
04/12/2024 0.755 0.770 0.750 0.755 6,244,2000.755
03/12/2024 0.750 0.765 0.750 0.755 6,448,9000.755
02/12/2024 0.745 0.755 0.740 0.750 5,989,0000.750
29/11/2024 0.745 0.750 0.740 0.745 2,829,4000.745
28/11/2024 0.750 0.750 0.740 0.745 5,415,0000.745
27/11/2024 0.745 0.755 0.715 0.745 54,415,8000.745
26/11/2024 0.725 0.730 0.725 0.725 3,204,4000.725
25/11/2024 0.720 0.730 0.720 0.725 3,949,5000.725
22/11/2024 0.725 0.730 0.720 0.720 1,909,0000.720
21/11/2024 0.725 0.730 0.725 0.725 3,312,8000.725
20/11/2024 0.740 0.740 0.725 0.725 2,258,7000.725
19/11/2024 0.735 0.740 0.735 0.740 1,036,5000.740
18/11/2024 0.740 0.740 0.730 0.735 3,160,3000.735
15/11/2024 0.730 0.740 0.730 0.735 2,859,7000.735
14/11/2024 0.725 0.735 0.720 0.730 5,039,8000.730
13/11/2024 0.735 0.735 0.715 0.725 8,261,4000.725
12/11/2024 0.740 0.740 0.725 0.735 5,411,8000.735
11/11/2024 0.745 0.745 0.735 0.740 3,859,2000.740
08/11/2024 0.740 0.750 0.740 0.745 2,861,2000.745
07/11/2024 0.750 0.750 0.740 0.745 4,343,7000.745
06/11/2024 0.745 0.750 0.745 0.750 1,183,2000.750
05/11/2024 0.740 0.750 0.740 0.745 1,954,3000.745
04/11/2024 0.750 0.750 0.735 0.740 5,494,7000.740
01/11/2024 0.740 0.750 0.735 0.740 3,276,7000.740
30/10/2024 0.750 0.750 0.740 0.740 3,311,8000.740
29/10/2024 0.750 0.750 0.745 0.745 1,489,3000.745
28/10/2024 0.755 0.760 0.745 0.750 8,593,4000.750
25/10/2024 0.765 0.770 0.755 0.760 4,417,3000.760
24/10/2024 0.765 0.770 0.760 0.765 1,571,3000.765
23/10/2024 0.770 0.770 0.765 0.770 567,8000.770

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