Kuala Lumpur - Delayed Quote MYR

MBSB Berhad (1171.KL)

Compare
0.7200
0.0000
(0.00%)
At close: January 24 at 4:57:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.72000.72500.71500.72000.72001,451,200
Jan 23, 20250.72500.72500.71500.72000.72002,205,600
Jan 22, 20250.72500.73000.72500.72500.72501,382,100
Jan 21, 20250.72000.73000.72000.72500.72502,368,500
Jan 20, 20250.72500.72500.71500.72000.72002,300,600
Jan 17, 20250.71500.72500.71000.72500.72504,669,800
Jan 16, 20250.72000.72500.71000.71500.71503,266,000
Jan 15, 20250.72500.73000.71500.71500.71505,846,700
Jan 14, 20250.72500.73000.72000.72500.72502,710,600
Jan 13, 20250.73500.73500.72500.72500.72502,795,700
Jan 10, 20250.73500.74000.72500.73500.73502,025,300
Jan 9, 20250.73500.74500.73000.73500.73505,505,800
Jan 8, 20250.74000.74500.73000.73500.73504,336,300
Jan 7, 20250.74000.75000.73500.74000.74006,201,500
Jan 6, 20250.74000.74500.74000.74000.74002,369,500
Jan 3, 20250.73500.74500.73500.74000.74002,854,900
Jan 2, 20250.74000.74500.73000.73500.73502,146,300
Dec 31, 20240.73500.74000.73000.74000.74003,291,300
Dec 30, 20240.74000.74500.73000.73500.73504,104,000
Dec 27, 20240.74000.74500.73500.74000.74004,296,000
Dec 26, 20240.72000.74000.72000.74000.74007,267,500
Dec 24, 20240.72000.72000.71000.71500.71503,814,900
Dec 23, 2024 0.0275 Dividend
Dec 23, 20240.72000.72500.71500.71500.71507,587,200
Dec 20, 20240.73500.74500.73500.74000.71255,111,900
Dec 19, 20240.73500.74000.73000.73500.70776,157,000
Dec 18, 20240.73500.74500.73000.73500.70776,509,500
Dec 17, 20240.73000.74000.73000.73500.70777,192,200
Dec 16, 20240.74000.74500.72500.73000.702931,485,600
Dec 13, 20240.75000.75000.73500.74000.712519,851,100
Dec 12, 20240.75500.75500.74500.74500.717313,911,900
Dec 11, 20240.74500.75000.74000.75000.722120,388,500
Dec 10, 20240.73500.74500.73500.74000.71253,764,200
Dec 9, 20240.74000.74500.73500.73500.70773,563,300
Dec 6, 20240.75000.75000.73500.74000.712510,291,200
Dec 5, 20240.75500.76000.74000.75500.72696,281,400
Dec 4, 20240.75500.77000.75000.75500.72696,244,200
Dec 3, 20240.75000.76500.75000.75500.72696,448,900
Dec 2, 20240.74500.75500.74000.75000.72215,989,000
Nov 29, 20240.74500.75000.74000.74500.71732,829,400
Nov 28, 20240.75000.75000.74000.74500.71735,415,000
Nov 27, 20240.74500.75500.71500.74500.717354,415,800
Nov 26, 20240.72500.73000.72500.72500.69813,204,400
Nov 25, 20240.72000.73000.72000.72500.69813,949,500
Nov 22, 20240.72500.73000.72000.72000.69321,909,000
Nov 21, 20240.72500.73000.72500.72500.69813,312,800
Nov 20, 20240.74000.74000.72500.72500.69812,258,700
Nov 19, 20240.73500.74000.73500.74000.71251,036,500
Nov 18, 20240.74000.74000.73000.73500.70773,082,700
Nov 15, 20240.73000.74000.73000.73500.70772,859,700
Nov 14, 20240.72500.73500.72000.73000.70295,039,800
Nov 13, 20240.73500.73500.71500.72500.69818,261,400
Nov 12, 20240.74000.74000.72500.73500.70775,411,800
Nov 11, 20240.74500.74500.73500.74000.71253,859,200
Nov 8, 20240.74000.75000.74000.74500.71732,860,500
Nov 7, 20240.75000.75000.74000.74500.71734,343,700
Nov 6, 20240.74500.75000.74500.75000.72211,183,200
Nov 5, 20240.74000.75000.74000.74500.71731,954,300
Nov 4, 20240.75000.75000.73500.74000.71255,494,700
Nov 1, 20240.74000.75000.73500.74000.71253,276,700
Oct 30, 20240.75000.75000.74000.74000.71253,311,800
Oct 29, 20240.75000.75000.74500.74500.71731,489,300
Oct 28, 20240.75500.76000.74500.75000.72218,593,400
Oct 25, 20240.76500.77000.75500.76000.73184,417,300
Oct 24, 20240.76500.77000.76000.76500.73661,571,300
Oct 23, 20240.77000.77000.76500.77000.7414567,800
Oct 22, 20240.76500.77000.76000.76500.73664,091,100
Oct 21, 20240.77000.77000.76000.76000.73183,635,900
Oct 18, 20240.76500.77000.76500.76500.73662,026,400
Oct 17, 20240.76000.77000.75500.76000.73183,524,600
Oct 16, 20240.76500.76500.75500.75500.726910,144,000
Oct 15, 20240.76500.77000.76000.76500.73662,423,800
Oct 14, 20240.76500.77000.76000.76500.73661,753,100
Oct 11, 20240.76500.76500.76000.76000.73182,438,900
Oct 10, 20240.76000.77000.76000.76500.73663,473,400
Oct 9, 20240.77000.77000.75500.76000.73185,273,800
Oct 8, 20240.76500.77500.76000.77000.74142,862,600
Oct 7, 20240.76500.77500.76000.77000.74144,919,400
Oct 4, 20240.76500.77000.76000.76500.73662,433,700
Oct 3, 20240.76000.77000.76000.77000.74142,434,100
Oct 2, 20240.78000.78000.75500.76000.731810,075,500
Oct 1, 20240.76500.78500.76500.78500.75585,460,500
Sep 30, 20240.76000.77000.75500.76500.73665,181,400
Sep 27, 20240.77500.78000.75000.76000.731829,893,500
Sep 26, 20240.78500.79000.77000.77500.746210,660,200
Sep 25, 20240.79000.80000.78000.78500.75587,857,000
Sep 24, 20240.79500.80000.79000.79000.76069,654,500
Sep 23, 20240.80000.80500.79000.79500.76557,113,500
Sep 20, 20240.80000.81500.80000.80000.77038,163,200
Sep 19, 20240.79000.80000.78500.80000.77033,761,400
Sep 18, 20240.79500.79500.78500.79000.76064,376,600
Sep 17, 20240.80000.80500.79500.79500.76553,343,000
Sep 13, 20240.79000.80500.78500.80000.77035,557,400
Sep 12, 20240.79000.79500.78500.79000.76062,827,900
Sep 11, 20240.80000.80000.78000.78000.75107,634,900
Sep 10, 20240.79000.80000.79000.80000.77036,178,700
Sep 9, 20240.80500.80500.79000.79000.76069,759,000
Sep 6, 20240.80500.81000.80000.81000.77995,580,900
Sep 5, 20240.81500.82000.80000.80500.77514,967,400
Sep 4, 20240.81500.82000.81000.81500.78474,253,100
Sep 3, 20240.81000.83000.81000.82500.79436,139,400
Sep 2, 20240.80500.82000.80500.81000.77995,363,700
Aug 30, 20240.80500.81500.80000.80500.775111,030,300
Aug 29, 20240.82500.82500.80000.80000.770315,392,300
Aug 28, 20240.83000.85000.81500.82000.789525,306,100
Aug 27, 20240.84000.84500.82500.84000.80889,718,600
Aug 26, 20240.84500.85000.84000.84000.80885,910,700
Aug 23, 20240.84500.84500.83500.83500.80406,866,000
Aug 22, 20240.85000.85500.84000.84500.81366,374,500
Aug 21, 20240.84500.86000.84000.84500.81369,303,500
Aug 20, 20240.85500.86500.83000.84500.813622,911,600
Aug 19, 20240.81000.87000.81000.85000.818444,551,900
Aug 16, 20240.81500.82000.80500.80500.77513,659,000
Aug 15, 20240.81500.82000.80500.81000.77994,702,900
Aug 14, 20240.79500.81500.79000.81500.78478,684,800
Aug 13, 20240.79000.79000.78000.79000.76063,336,300
Aug 12, 20240.78500.79500.78000.78500.75583,680,300
Aug 9, 20240.77000.78500.77000.77500.74624,247,900
Aug 8, 20240.77000.77000.76000.76000.73184,912,200
Aug 7, 20240.76000.77500.74500.77000.74148,239,700
Aug 6, 20240.73000.76500.72000.75500.726916,669,600
Aug 5, 20240.78500.78500.72000.73000.702934,422,200
Aug 2, 20240.81000.81000.79000.79500.765514,186,600
Aug 1, 20240.81500.82000.80500.81500.78474,055,000
Jul 31, 20240.82000.82000.80500.81500.78477,079,000
Jul 30, 20240.82000.82500.81500.82000.78953,684,700
Jul 29, 20240.81500.83000.81500.82000.78956,084,000
Jul 26, 20240.82000.82500.81500.81500.78472,049,800
Jul 25, 20240.82000.82500.81500.82000.78953,430,600
Jul 24, 20240.83000.83000.82000.82500.79435,612,200
Jul 23, 20240.83000.84000.82500.83000.79925,727,000
Jul 22, 20240.85000.85000.82500.83000.79926,065,100
Jul 19, 20240.84000.84500.83500.84500.81365,146,700
Jul 18, 20240.83500.84500.83000.84500.81366,665,200
Jul 17, 20240.83000.84500.82500.83500.804011,396,200
Jul 16, 20240.81500.83000.81500.82500.79436,396,100
Jul 15, 20240.81500.82500.81000.81500.78476,570,400
Jul 12, 20240.80500.81500.80000.81000.77994,410,600
Jul 11, 20240.80000.81000.80000.80000.77037,143,700
Jul 10, 20240.82000.82000.80000.80000.770314,077,400
Jul 9, 20240.81500.82500.81000.81500.78475,809,900
Jul 5, 20240.82500.83000.81500.81500.78476,433,200
Jul 4, 20240.82000.82500.81500.82500.79434,610,800
Jul 3, 20240.81500.82500.81500.82000.78955,043,800
Jul 2, 20240.81500.82500.81000.81000.77997,235,100
Jul 1, 20240.81000.82000.80500.81500.78474,842,800
Jun 28, 20240.80500.81500.80000.81000.77999,293,300
Jun 27, 20240.83000.83000.80500.80500.775112,494,300
Jun 26, 20240.83000.84000.82000.83000.799211,038,900
Jun 25, 20240.81000.83500.80000.82500.794319,660,200
Jun 24, 20240.87000.87000.82000.82000.789521,148,900
Jun 21, 2024 0.0350 Dividend
Jun 21, 20240.86500.87000.84000.87000.837712,530,700
Jun 20, 20240.90500.90500.89000.89500.828012,111,500
Jun 19, 20240.90500.91000.89000.90500.83739,715,600
Jun 18, 20240.92000.92500.90000.90000.832710,066,500
Jun 14, 20240.91500.92500.90500.91500.846513,406,900
Jun 13, 20240.89000.91500.88500.91500.846520,534,900
Jun 12, 20240.89500.91000.88000.89000.823416,903,700
Jun 11, 20240.90000.90500.88500.89500.828010,170,600
Jun 10, 20240.89500.91000.88500.90000.832719,097,700
Jun 7, 20240.89000.90500.88000.88500.818814,252,100
Jun 6, 20240.87000.89000.87000.88500.818814,606,300
Jun 5, 20240.87500.88000.86500.87000.80496,046,000
Jun 4, 20240.89000.89000.86000.87500.809516,783,600
May 31, 20240.87500.89000.86500.89000.823417,656,700
May 30, 20240.86000.88500.86000.88500.818811,726,700
May 29, 20240.90000.90000.86000.86500.800339,815,000
May 28, 20240.91500.93500.89500.90000.832731,466,100
May 27, 20240.90500.92000.90000.91000.841915,322,100
May 24, 20240.91500.92500.89000.90500.837318,528,600
May 23, 20240.92000.94000.91500.93000.860424,554,900
May 21, 20240.94000.94000.91500.92000.851230,206,900
May 20, 20240.90000.95000.89500.94000.869777,503,300
May 17, 20240.84500.89000.84500.89000.823446,045,900
May 16, 20240.81500.85000.81000.84000.777253,847,200
May 15, 20240.79000.81500.79000.81500.754035,980,300
May 14, 20240.79000.79500.78500.79000.73095,949,600
May 13, 20240.78500.79000.78000.79000.73097,033,500
May 10, 20240.78500.79000.78000.78500.72634,100,300
May 9, 20240.79000.79000.78000.78500.72636,655,800
May 8, 20240.78500.79500.78500.79000.73095,634,300
May 7, 20240.78500.79000.78000.78500.72636,572,000
May 6, 20240.79000.79500.78000.78500.72636,659,500
May 3, 20240.79000.79000.78500.79000.73092,364,700
May 2, 20240.79000.80000.78500.78500.726310,086,400
Apr 30, 20240.79000.79500.78500.79000.73094,866,800
Apr 29, 20240.78000.79000.78000.79000.73096,693,300
Apr 26, 20240.78000.78500.77500.78000.72163,145,100
Apr 25, 20240.78500.78500.77500.78500.72634,355,500
Apr 24, 20240.78000.79000.78000.78500.72637,472,500
Apr 23, 20240.77000.78500.77000.78000.72167,224,200
Apr 22, 20240.77000.78000.76500.77000.71245,261,200
Apr 19, 20240.77500.78500.76500.76500.707811,345,100
Apr 18, 20240.76500.77000.76000.76500.70784,309,800
Apr 17, 20240.75500.77500.75500.76500.70786,622,100
Apr 16, 20240.76000.76500.74000.75500.698514,013,900
Apr 15, 20240.77000.77500.76000.76000.703111,825,200
Apr 12, 20240.78500.78500.77500.78000.72169,222,700
Apr 9, 20240.78500.79000.78000.78500.72633,513,200
Apr 8, 20240.78500.79000.78000.78500.72636,718,200
Apr 5, 20240.78500.79000.78000.78000.72166,787,100
Apr 4, 20240.79000.79500.78500.78500.72635,358,700
Apr 3, 20240.79500.80000.79000.79000.73095,385,800
Apr 2, 20240.80500.80500.79500.79500.73556,119,100
Apr 1, 20240.80000.80500.80000.80000.74013,344,700
Mar 29, 20240.79500.80500.79000.80000.74015,661,000
Mar 27, 20240.80000.80500.79000.79500.73557,404,500
Mar 26, 20240.81000.81500.80000.80000.74019,651,100
Mar 25, 20240.79000.80500.79000.80500.744820,217,800
Mar 22, 20240.79500.80000.78000.78500.726311,019,400
Mar 21, 20240.78500.79500.78000.79500.73555,765,700
Mar 20, 20240.79000.79000.78000.78000.72166,796,800
Mar 19, 20240.79500.79500.78500.79000.73094,769,100
Mar 18, 20240.79000.79500.77500.79500.73558,328,600
Mar 15, 20240.80000.80500.79000.79000.730918,626,800
Mar 14, 20240.81000.81000.80000.80500.744810,988,100
Mar 13, 20240.80000.81500.79000.81000.749417,775,900
Mar 12, 20240.80500.81000.79000.79500.735514,757,300
Mar 11, 20240.78500.81000.78000.80000.740144,545,400
Mar 8, 20240.77500.79000.77500.78500.72637,818,700
Mar 7, 20240.78000.78500.77000.77500.71708,563,400
Mar 6, 20240.78500.79500.77500.77500.717022,826,500
Mar 5, 20240.77500.79000.77000.78000.721617,566,000
Mar 4, 20240.76000.77500.76000.77000.712413,377,100
Mar 1, 20240.76000.76500.75000.76000.70316,380,100
Feb 29, 20240.76500.76500.75000.76000.703111,447,300
Feb 28, 20240.77500.78000.76000.76500.707824,694,800
Feb 27, 20240.77000.77000.76000.76000.70316,610,100
Feb 26, 20240.77500.78000.76000.77000.71249,323,800
Feb 23, 20240.77000.78500.76500.77500.717012,341,300
Feb 22, 20240.77500.78000.76500.77000.71248,103,200
Feb 21, 20240.77000.77500.76500.77500.71707,671,100
Feb 20, 20240.77000.77500.76500.77000.712412,523,200
Feb 19, 20240.75500.78500.75500.77500.717033,881,100
Feb 16, 20240.75500.75500.74500.75000.69393,066,100
Feb 15, 20240.75000.75500.74500.75000.69394,123,600
Feb 14, 20240.74500.75000.74000.75000.69393,417,000
Feb 13, 20240.74000.75000.73500.74500.68936,956,400
Feb 9, 20240.74000.74000.73500.73500.68001,062,700
Feb 8, 20240.74500.75000.73500.74000.68466,217,700
Feb 7, 20240.75000.75000.74000.74500.68933,582,700
Feb 6, 20240.74000.75000.73500.75000.69393,545,800
Feb 5, 20240.74500.75500.73500.74000.68469,843,000
Feb 2, 20240.73500.75000.73000.74500.689311,096,900
Jan 31, 20240.74000.74500.73500.73500.68002,599,900
Jan 30, 20240.74000.75000.73500.74000.68465,050,400
Jan 29, 20240.73500.74500.73000.74000.68465,109,400
Jan 26, 20240.73000.74000.73000.73500.68004,679,100
Jan 24, 20240.72000.73500.72000.73000.67543,932,500

Related Tickers

1015.KL AMMB Holdings Berhad
5.64
+1.08%
 
5258.KL Bank Islam Malaysia Berhad
2.4200
-1.22%
 
2488.KL Alliance Bank Malaysia Berhad
5.31
+1.53%
 
5185.KL AFFIN Bank Berhad
2.8600
+0.35%
 
1155.KL Malayan Banking Berhad
10.40
+0.39%
 
1066.KL RHB Bank Berhad
6.38
+0.16%
 
1023.KL CIMB Group Holdings Berhad
8.01
+0.50%
 
5819.KL Hong Leong Bank Berhad
20.18
0.00%
 
1295.KL Public Bank Berhad
4.3300
-0.23%
 
BNGA.JK PT Bank CIMB Niaga Tbk
1,735.00
-0.57%