End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Oct 14, 2025 to Jan 08, 2026
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(24/12/2025 to 08/01/2026)		 0.700 0.725 0.700 0.720 25,794,5000.720
Previous 2 weeks
(10/12/2025 to 23/12/2025)		 0.700 0.725 0.695 0.705 58,774,8000.705
Previous 4 weeks
(12/11/2025 to 09/12/2025)		 0.730 0.735 0.695 0.700 62,231,3000.700
Daily Historical Data
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
21/11/2025 0.710 0.720 0.710 0.715 3,670,0000.715
20/11/2025 0.735 0.735 0.720 0.720 6,632,4000.720
19/11/2025 0.725 0.735 0.720 0.735 5,372,6000.735
18/11/2025 0.730 0.735 0.725 0.725 1,996,9000.725
17/11/2025 0.730 0.735 0.725 0.730 2,044,4000.730
14/11/2025 0.730 0.730 0.725 0.725 1,114,1000.725
13/11/2025 0.725 0.735 0.725 0.730 1,664,5000.730
12/11/2025 0.730 0.735 0.725 0.725 2,535,7000.725
11/11/2025 0.735 0.740 0.725 0.730 3,973,3000.730
10/11/2025 0.730 0.740 0.730 0.730 2,440,0000.730
07/11/2025 0.735 0.740 0.725 0.730 2,709,5000.730
06/11/2025 0.725 0.745 0.720 0.735 4,890,3000.735
05/11/2025 0.720 0.725 0.715 0.725 2,324,8000.725
04/11/2025 0.725 0.730 0.710 0.720 6,029,0000.720
03/11/2025 0.725 0.730 0.720 0.730 1,870,3000.730
31/10/2025 0.720 0.725 0.715 0.725 3,064,5000.725
30/10/2025 0.725 0.725 0.715 0.720 3,605,5000.720
29/10/2025 0.725 0.730 0.720 0.725 4,488,4000.725
28/10/2025 0.735 0.735 0.725 0.725 3,706,5000.725
27/10/2025 0.735 0.745 0.730 0.735 3,142,3000.735
24/10/2025 0.730 0.740 0.730 0.730 2,105,2000.730
23/10/2025 0.730 0.735 0.725 0.730 1,549,7000.730
22/10/2025 0.730 0.735 0.725 0.735 2,276,6000.735
21/10/2025 0.735 0.740 0.730 0.730 1,705,2000.730
17/10/2025 0.740 0.740 0.725 0.730 4,936,4000.730
16/10/2025 0.745 0.745 0.735 0.740 5,228,5000.740
15/10/2025 0.725 0.745 0.725 0.745 9,627,6000.745
14/10/2025 0.735 0.745 0.720 0.725 7,869,6000.725

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