End of Day Price

MBSB (1171)

Stock Information

Historical Price

Filter Dates:

From

/ /

To

/ /

Historical price from Feb 27, 2025 to May 28, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/05/2025 to 28/05/2025)		 0.725 0.740 0.715 0.720 38,771,5000.720
Previous 2 weeks
(29/04/2025 to 14/05/2025)		 0.720 0.740 0.705 0.725 77,427,2000.725
Previous 4 weeks
(28/03/2025 to 28/04/2025)		 0.720 0.720 0.620 0.720 122,531,9000.720
Daily Historical Data
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
21/03/2025 0.715 0.720 0.715 0.715 1,385,0000.715
20/03/2025 0.710 0.720 0.710 0.715 4,757,4000.715
19/03/2025 0.720 0.725 0.710 0.710 8,545,7000.710
17/03/2025 0.715 0.725 0.715 0.720 5,206,7000.720
14/03/2025 0.715 0.715 0.705 0.715 5,414,6000.715
13/03/2025 0.720 0.730 0.715 0.725 5,418,7000.725
12/03/2025 0.720 0.720 0.715 0.715 3,160,9000.715
11/03/2025 0.720 0.725 0.710 0.720 6,185,0000.720
10/03/2025 0.735 0.735 0.720 0.720 4,019,7000.720
07/03/2025 0.735 0.735 0.725 0.735 3,735,9000.735
06/03/2025 0.725 0.735 0.725 0.735 5,717,2000.735
05/03/2025 0.715 0.730 0.715 0.725 6,932,9000.725
04/03/2025 0.720 0.725 0.710 0.715 5,855,6000.715
03/03/2025 0.710 0.720 0.710 0.720 2,736,5000.720
28/02/2025 0.715 0.720 0.710 0.710 9,325,7000.710
27/02/2025 0.720 0.725 0.715 0.720 3,836,9000.720

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