End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Mar 06, 2026 to Jun 05, 2026
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/05/2026 to 05/06/2026)		 0.675 0.680 0.655 0.660 29,447,5000.660
Previous 2 weeks
(06/05/2026 to 19/05/2026)		 0.685 0.695 0.655 0.675 61,371,3000.675
Previous 4 weeks
(07/04/2026 to 05/05/2026)		 0.665 0.695 0.655 0.685 61,263,8000.685
Daily Historical Data
05/06/2026 0.660 0.665 0.655 0.660 3,286,2000.660
04/06/2026 0.665 0.670 0.660 0.660 3,920,6000.660
03/06/2026 0.660 0.670 0.660 0.660 2,552,7000.660
29/05/2026 0.665 0.670 0.660 0.660 5,859,5000.660
28/05/2026 0.675 0.675 0.665 0.665 3,646,2000.665
26/05/2026 0.675 0.680 0.670 0.675 3,243,8000.675
25/05/2026 0.675 0.680 0.670 0.675 2,055,7000.675
22/05/2026 0.680 0.680 0.670 0.675 1,957,9000.675
21/05/2026 0.675 0.680 0.670 0.680 1,661,2000.680
20/05/2026 0.675 0.675 0.670 0.670 1,263,7000.670
19/05/2026 0.680 0.680 0.670 0.675 1,765,8000.675
18/05/2026 0.675 0.680 0.670 0.675 2,465,2000.675
15/05/2026 0.675 0.680 0.675 0.675 1,545,1000.675
14/05/2026 0.680 0.680 0.675 0.680 2,010,1000.680
13/05/2026 0.680 0.680 0.670 0.675 2,900,2000.675
12/05/2026 0.680 0.685 0.675 0.680 2,166,0000.680
11/05/2026 0.690 0.690 0.670 0.680 10,253,8000.680
08/05/2026 0.695 0.695 0.680 0.690 2,020,5000.690
07/05/2026 0.685 0.695 0.685 0.695 4,983,7000.695
06/05/2026 0.685 0.690 0.680 0.685 1,813,4000.685
05/05/2026 0.685 0.685 0.680 0.685 2,170,2000.685
04/05/2026 0.680 0.690 0.680 0.685 2,527,2000.685
30/04/2026 0.685 0.685 0.680 0.685 3,041,1000.685
29/04/2026 0.690 0.695 0.685 0.685 1,361,8000.685
28/04/2026 0.680 0.690 0.675 0.690 4,447,2000.690
27/04/2026 0.680 0.685 0.680 0.680 2,706,6000.680
24/04/2026 0.680 0.690 0.680 0.680 2,428,0000.680
23/04/2026 0.680 0.685 0.675 0.680 2,051,0000.680
22/04/2026 0.685 0.685 0.675 0.680 2,500,0000.680
21/04/2026 0.675 0.685 0.670 0.680 5,590,5000.680
20/04/2026 0.670 0.675 0.665 0.670 2,219,7000.670
17/04/2026 0.670 0.670 0.665 0.670 3,090,5000.670
16/04/2026 0.665 0.675 0.665 0.665 3,252,9000.665
15/04/2026 0.665 0.670 0.665 0.665 2,509,2000.665
14/04/2026 0.665 0.670 0.665 0.665 1,753,0000.665
13/04/2026 0.665 0.670 0.660 0.665 6,265,9000.665
10/04/2026 0.670 0.675 0.660 0.660 5,734,0000.660
09/04/2026 0.665 0.675 0.660 0.665 3,716,0000.665
08/04/2026 0.670 0.670 0.665 0.665 1,159,9000.665
07/04/2026 0.665 0.670 0.655 0.660 2,739,1000.660
06/04/2026 0.665 0.670 0.660 0.660 1,037,5000.660
03/04/2026 0.665 0.675 0.660 0.660 2,474,1000.660
02/04/2026 0.670 0.675 0.655 0.660 2,917,6000.660
01/04/2026 0.655 0.670 0.655 0.670 2,471,0000.670
31/03/2026 0.650 0.655 0.650 0.650 2,481,8000.650
30/03/2026 0.655 0.655 0.640 0.645 7,786,2000.645
27/03/2026 0.660 0.660 0.650 0.655 3,928,4000.655
26/03/2026 0.660 0.660 0.655 0.660 2,936,2000.660
25/03/2026 0.660 0.665 0.655 0.660 5,415,1000.660
24/03/2026 0.665 0.665 0.655 0.655 6,878,5000.655
19/03/2026 0.665 0.675 0.665 0.665 4,429,8000.665
18/03/2026 0.675 0.680 0.670 0.670 6,237,2000.670
17/03/2026 0.670 0.675 0.665 0.670 8,237,1000.670
16/03/2026 0.675 0.680 0.665 0.665 8,165,6000.665
13/03/2026 0.675 0.680 0.670 0.675 4,468,1000.675
12/03/2026 0.675 0.680 0.670 0.675 3,909,9000.675
11/03/2026 0.675 0.680 0.670 0.675 2,697,1000.675
10/03/2026 0.680 0.685 0.675 0.680 7,018,0000.680
09/03/2026 0.680 0.685 0.665 0.670 10,667,2000.670
06/03/2026 0.685 0.700 0.680 0.695 13,333,8000.695

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