End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Mar 24, 2025 to Jun 20, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2025 to 20/06/2025)		 0.705 0.715 0.680 0.680 34,073,2000.680
Previous 2 weeks
(23/05/2025 to 06/06/2025)		 0.725 0.740 0.680 0.705 69,685,6000.705
Previous 4 weeks
(23/04/2025 to 22/05/2025)		 0.700 0.740 0.700 0.725 71,822,2000.725
Daily Historical Data
20/06/2025 0.685 0.690 0.680 0.680 2,739,4000.680
19/06/2025 0.690 0.690 0.680 0.685 3,991,7000.685
18/06/2025 0.690 0.695 0.685 0.690 2,313,4000.690
17/06/2025 0.695 0.700 0.690 0.690 2,982,0000.690
16/06/2025 0.700 0.700 0.690 0.690 5,901,7000.690
13/06/2025 0.705 0.705 0.695 0.705 4,287,0000.705
12/06/2025 0.710 0.710 0.700 0.705 3,045,7000.705
11/06/2025 0.715 0.715 0.700 0.705 3,560,9000.705
10/06/2025 0.710 0.715 0.700 0.715 2,696,8000.715
09/06/2025 0.705 0.710 0.700 0.705 2,554,6000.705
06/06/2025 0.710 0.710 0.700 0.705 2,714,6000.705
05/06/2025 0.710 0.715 0.705 0.710 2,335,8000.710
04/06/2025 0.710 0.715 0.700 0.710 1,485,5000.710
03/06/2025 0.725 0.725 0.705 0.705 5,858,3000.705
30/05/2025 0.715 0.730 0.710 0.725 3,296,3000.725
29/05/2025 0.725 0.725 0.715 0.720 2,206,1000.720
28/05/2025 0.720 0.725 0.715 0.720 4,737,4000.720
27/05/2025 0.730 0.740 0.720 0.720 6,758,5000.720
26/05/2025 0.725 0.730 0.725 0.730 2,696,5000.730
23/05/2025 0.725 0.735 0.725 0.725 3,523,4000.725
22/05/2025 0.725 0.730 0.720 0.725 3,888,4000.725
21/05/2025 0.725 0.730 0.720 0.730 2,117,1000.730
20/05/2025 0.725 0.735 0.720 0.725 4,124,1000.725
19/05/2025 0.735 0.735 0.720 0.725 3,608,9000.725
16/05/2025 0.735 0.735 0.725 0.735 1,949,0000.735
15/05/2025 0.725 0.740 0.720 0.730 5,368,2000.730
14/05/2025 0.725 0.735 0.720 0.725 6,198,9000.725
13/05/2025 0.720 0.730 0.720 0.725 8,062,4000.725
09/05/2025 0.715 0.720 0.710 0.715 1,940,5000.715
08/05/2025 0.715 0.720 0.710 0.710 1,913,0000.710
07/05/2025 0.710 0.720 0.710 0.715 2,422,8000.715
06/05/2025 0.720 0.720 0.705 0.710 2,935,2000.710
05/05/2025 0.715 0.725 0.710 0.720 5,072,4000.720
02/05/2025 0.720 0.720 0.710 0.715 3,887,9000.715
30/04/2025 0.720 0.725 0.715 0.715 2,641,9000.715
29/04/2025 0.720 0.720 0.710 0.720 3,580,7000.720
28/04/2025 0.715 0.720 0.705 0.720 3,467,5000.720
25/04/2025 0.710 0.715 0.705 0.715 2,538,9000.715
24/04/2025 0.700 0.710 0.700 0.705 2,947,3000.705
23/04/2025 0.700 0.710 0.700 0.700 3,157,1000.700
22/04/2025 0.700 0.710 0.695 0.695 3,589,5000.695
21/04/2025 0.700 0.715 0.695 0.700 5,166,1000.700
18/04/2025 0.695 0.700 0.690 0.695 1,709,9000.695
17/04/2025 0.690 0.700 0.685 0.695 3,426,4000.695
16/04/2025 0.690 0.700 0.685 0.690 3,839,2000.690
15/04/2025 0.695 0.700 0.685 0.690 2,968,6000.690
14/04/2025 0.670 0.695 0.670 0.695 6,522,7000.695
11/04/2025 0.655 0.675 0.645 0.665 6,330,8000.665
10/04/2025 0.660 0.670 0.645 0.665 16,124,2000.665
09/04/2025 0.665 0.665 0.620 0.630 18,813,9000.630
08/04/2025 0.665 0.675 0.660 0.665 6,915,2000.665
07/04/2025 0.685 0.685 0.645 0.655 24,730,4000.655
04/04/2025 0.710 0.710 0.700 0.700 4,141,1000.700
03/04/2025 0.715 0.720 0.710 0.710 2,831,4000.710
02/04/2025 0.715 0.720 0.710 0.715 1,411,3000.715
28/03/2025 0.720 0.720 0.715 0.715 1,900,4000.715
27/03/2025 0.715 0.725 0.695 0.720 16,528,3000.720
26/03/2025 0.720 0.725 0.715 0.720 2,221,9000.720
25/03/2025 0.715 0.725 0.715 0.720 2,712,8000.720
24/03/2025 0.715 0.720 0.710 0.715 2,553,9000.715

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