End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Nov 25, 2024 to Feb 21, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/02/2025 to 21/02/2025)		 0.735 0.740 0.715 0.720 30,569,0000.720
Previous 2 weeks
(22/01/2025 to 06/02/2025)		 0.725 0.740 0.710 0.735 55,418,5000.735
Previous 4 weeks
(23/12/2024 to 21/01/2025)		 0.720 0.750 0.710 0.725 79,758,4000.725
Daily Historical Data
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
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

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