MGB Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.375	0.390	0.375	0.385	0.385	80,400
2026-10-22	0.375	0.375	0.375	0.375	0.375	50,000
2026-10-21	0.375	0.375	0.370	0.370	0.370	56,100
2026-10-20	0.375	0.375	0.360	0.365	0.365	374,400
2026-10-19	0.380	0.380	0.380	0.380	0.380	52,300
2026-10-16	0.380	0.380	0.380	0.380	0.380	90,500
2026-10-15	0.380	0.385	0.380	0.385	0.385	30,100
2026-10-14	0.380	0.385	0.380	0.385	0.385	53,300
2026-10-13	0.385	0.385	0.380	0.380	0.380	6,700
2026-10-12	0.390	0.390	0.385	0.385	0.385	46,100
2026-10-09	0.385	0.395	0.385	0.390	0.390	90,300
2026-10-08	0.385	0.390	0.385	0.390	0.390	158,700
2026-10-07	0.385	0.390	0.380	0.380	0.380	192,600
2026-10-06	0.385	0.385	0.385	0.385	0.385	1,000
2026-10-05	0.390	0.395	0.390	0.395	0.395	39,100
2026-10-02	0.390	0.390	0.385	0.390	0.390	14,500
2026-10-01	0.385	0.390	0.385	0.385	0.385	56,100
2026-09-30	0.385	0.390	0.385	0.390	0.390	49,100
2026-09-29	0.380	0.390	0.380	0.390	0.390	62,800
2026-09-28	0.385	0.385	0.380	0.380	0.380	190,900
2026-09-25	0.390	0.390	0.390	0.390	0.390	61,700
2026-09-24	0.390	0.390	0.385	0.390	0.390	104,500
2026-09-23	0.385	0.390	0.380	0.390	0.390	177,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.