MBSB Bhd

MBSB
🏛️ malaysia →
0.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.54 0.54 0.53 0.54 2.5M
2021-12-30 0.54 0.54 0.53 0.54 9.2M
2021-12-29 0.56 0.57 0.56 0.56 10.3M
2021-12-28 0.56 0.57 0.56 0.56 7.7M
2021-12-27 0.56 0.57 0.55 0.56 7.0M
2021-12-24 0.55 0.56 0.55 0.56 11.8M
2021-12-23 0.54 0.55 0.54 0.54 9.3M
2021-12-22 0.54 0.55 0.54 0.54 9.2M
2021-12-21 0.54 0.55 0.53 0.54 10.4M
2021-12-20 0.54 0.55 0.54 0.54 14.2M
2021-12-17 0.53 0.53 0.52 0.52 12.5M
2021-12-16 0.53 0.54 0.52 0.53 21.2M
2021-12-15 0.52 0.54 0.52 0.53 11.3M
2021-12-14 0.53 0.53 0.52 0.52 16.4M
2021-12-13 0.54 0.55 0.53 0.53 20.2M
2021-12-10 0.54 0.54 0.53 0.53 12.6M
2021-12-09 0.54 0.55 0.53 0.54 13.9M
2021-12-08 0.55 0.55 0.54 0.54 13.9M
2021-12-07 0.55 0.56 0.54 0.54 16.0M
2021-12-06 0.56 0.57 0.55 0.55 13.9M
2021-12-02 0.57 0.57 0.55 0.56 16.3M
2021-12-01 0.59 0.59 0.57 0.57 19.5M
2021-11-30 0.60 0.61 0.59 0.59 13.4M
2021-11-29 0.61 0.61 0.60 0.61 9.5M
2021-11-26 0.62 0.62 0.61 0.62 8.1M
2021-11-25 0.62 0.63 0.62 0.62 3.3M
2021-11-24 0.62 0.63 0.62 0.62 2.7M
2021-11-23 0.63 0.63 0.62 0.62 3.0M
2021-11-22 0.64 0.64 0.62 0.63 4.5M
2021-11-19 0.62 0.64 0.62 0.64 5.2M
2021-11-18 0.62 0.62 0.61 0.62 1.8M
2021-11-17 0.62 0.62 0.61 0.61 3.0M
2021-11-16 0.62 0.62 0.62 0.62 1.2M
2021-11-15 0.62 0.63 0.62 0.62 2.6M
2021-11-12 0.62 0.63 0.62 0.62 2.0M
2021-11-11 0.62 0.63 0.62 0.62 2.7M
2021-11-10 0.62 0.62 0.61 0.62 3.4M
2021-11-09 0.63 0.63 0.62 0.62 2.7M
2021-11-08 0.63 0.63 0.62 0.63 2.2M
2021-11-05 0.64 0.64 0.62 0.62 5.4M
2021-11-03 0.63 0.64 0.62 0.64 3.9M
2021-11-02 0.63 0.64 0.63 0.63 4.5M
2021-11-01 0.63 0.64 0.63 0.63 6.3M
2021-10-29 0.64 0.65 0.64 0.64 3.0M
2021-10-28 0.64 0.64 0.63 0.64 5.9M
2021-10-27 0.65 0.66 0.64 0.64 8.0M
2021-10-26 0.64 0.65 0.64 0.65 5.2M
2021-10-25 0.65 0.66 0.64 0.64 7.0M
2021-10-22 0.65 0.65 0.64 0.65 5.8M
2021-10-21 0.67 0.67 0.64 0.65 24.1M
2021-10-20 0.66 0.68 0.65 0.67 22.9M
2021-10-18 0.65 0.65 0.65 0.65 6.2M
2021-10-15 0.64 0.65 0.64 0.65 4.3M
2021-10-14 0.65 0.65 0.64 0.64 5.1M
2021-10-13 0.64 0.65 0.64 0.65 9.2M
2021-10-12 0.64 0.64 0.63 0.64 5.1M
2021-10-11 0.63 0.64 0.62 0.64 6.4M
2021-10-08 0.62 0.63 0.62 0.62 3.4M
2021-10-07 0.62 0.62 0.62 0.62 1.4M
2021-10-06 0.61 0.62 0.61 0.62 3.0M
2021-10-05 0.61 0.61 0.60 0.61 2.4M
2021-10-04 0.62 0.62 0.61 0.61 4.1M
2021-10-01 0.61 0.61 0.60 0.61 2.8M
2021-09-30 0.62 0.62 0.61 0.61 4.1M
2021-09-29 0.61 0.62 0.60 0.62 3.2M
2021-09-28 0.61 0.61 0.60 0.61 4.7M
2021-09-27 0.61 0.61 0.60 0.61 6.0M
2021-09-24 0.62 0.62 0.61 0.61 6.8M
2021-09-23 0.62 0.63 0.62 0.62 2.2M
2021-09-22 0.62 0.62 0.61 0.62 2.6M
2021-09-21 0.61 0.62 0.61 0.62 3.6M
2021-09-20 0.62 0.62 0.60 0.61 5.7M
2021-09-17 0.63 0.63 0.62 0.62 4.6M
2021-09-15 0.62 0.63 0.62 0.63 3.5M
2021-09-14 0.64 0.65 0.62 0.62 12.0M
2021-09-13 0.64 0.64 0.63 0.64 2.9M
2021-09-10 0.64 0.64 0.64 0.64 1.9M
2021-09-09 0.64 0.64 0.63 0.64 4.7M
2021-09-08 0.65 0.65 0.64 0.64 7.1M
2021-09-07 0.64 0.65 0.64 0.64 5.2M
2021-09-06 0.64 0.64 0.63 0.64 4.9M
2021-09-03 0.64 0.65 0.64 0.64 2.9M
2021-09-02 0.64 0.64 0.63 0.64 1.8M
2021-09-01 0.64 0.65 0.64 0.64 7.1M
2021-08-30 0.64 0.65 0.64 0.64 5.2M
2021-08-27 0.65 0.65 0.64 0.64 6.0M
2021-08-26 0.64 0.66 0.64 0.65 16.8M
2021-08-25 0.64 0.64 0.63 0.64 5.4M
2021-08-24 0.61 0.64 0.61 0.64 18.1M
2021-08-23 0.61 0.62 0.61 0.61 2.1M
2021-08-20 0.61 0.62 0.61 0.61 1.1M
2021-08-19 0.62 0.62 0.61 0.61 3.7M
2021-08-18 0.62 0.62 0.61 0.62 1.0M
2021-08-17 0.62 0.62 0.61 0.62 3.5M
2021-08-16 0.61 0.62 0.61 0.62 2.3M
2021-08-13 0.62 0.62 0.61 0.62 3.5M
2021-08-12 0.62 0.62 0.61 0.61 4.1M
2021-08-11 0.60 0.62 0.60 0.61 6.2M
2021-08-09 0.60 0.61 0.60 0.60 4.1M
2021-08-06 0.60 0.60 0.59 0.60 3.5M
2021-08-05 0.59 0.60 0.59 0.60 5.1M
2021-08-04 0.59 0.60 0.58 0.60 4.1M
2021-08-03 0.58 0.59 0.58 0.59 4.2M
2021-08-02 0.59 0.59 0.58 0.59 2.2M
2021-07-30 0.59 0.60 0.59 0.59 2.7M
2021-07-29 0.60 0.60 0.59 0.60 2.0M
2021-07-28 0.59 0.60 0.59 0.60 3.7M
2021-07-27 0.60 0.60 0.59 0.59 1.9M
2021-07-26 0.60 0.60 0.59 0.60 1.6M
2021-07-23 0.60 0.60 0.59 0.59 2.5M
2021-07-22 0.60 0.60 0.59 0.60 2.9M
2021-07-21 0.60 0.60 0.59 0.60 2.2M
2021-07-19 0.59 0.60 0.58 0.59 4.1M
2021-07-16 0.58 0.59 0.58 0.59 3.1M
2021-07-15 0.58 0.58 0.57 0.58 7.6M
2021-07-14 0.58 0.59 0.58 0.58 2.1M
2021-07-13 0.58 0.59 0.58 0.58 2.7M
2021-07-12 0.59 0.59 0.58 0.58 5.2M
2021-07-09 0.59 0.59 0.58 0.59 3.6M
2021-07-08 0.60 0.60 0.58 0.58 10.5M
2021-07-07 0.60 0.60 0.59 0.59 2.7M
2021-07-06 0.60 0.60 0.59 0.60 4.5M
2021-07-05 0.60 0.60 0.59 0.60 6.7M
2021-07-02 0.60 0.60 0.59 0.60 9.7M
2021-07-01 0.60 0.61 0.60 0.60 9.3M
2021-06-30 0.60 0.61 0.60 0.61 9.2M
2021-06-29 0.61 0.62 0.61 0.62 7.0M
2021-06-28 0.62 0.62 0.61 0.61 10.4M
2021-06-25 0.62 0.63 0.62 0.62 8.6M
2021-06-24 0.63 0.63 0.62 0.62 10.1M
2021-06-23 0.62 0.63 0.62 0.62 2.4M
2021-06-22 0.62 0.63 0.62 0.63 9.3M
2021-06-21 0.63 0.63 0.62 0.62 10.2M
2021-06-18 0.63 0.64 0.63 0.63 11.2M
2021-06-17 0.63 0.63 0.62 0.63 5.8M
2021-06-16 0.64 0.64 0.62 0.63 5.7M
2021-06-15 0.64 0.64 0.63 0.63 6.9M
2021-06-14 0.64 0.65 0.63 0.64 5.2M
2021-06-11 0.65 0.65 0.63 0.64 6.7M
2021-06-10 0.65 0.65 0.64 0.64 3.9M
2021-06-09 0.66 0.66 0.64 0.64 9.6M
2021-06-08 0.63 0.66 0.63 0.65 22.3M
2021-06-04 0.63 0.64 0.63 0.63 8.1M
2021-06-03 0.65 0.65 0.63 0.63 8.7M
2021-06-02 0.61 0.65 0.61 0.64 24.9M
2021-06-01 0.61 0.62 0.61 0.61 6.1M
2021-05-31 0.61 0.62 0.60 0.61 13.2M
2021-05-28 0.62 0.63 0.61 0.63 20.9M
2021-05-27 0.61 0.64 0.60 0.64 18.0M
2021-05-25 0.62 0.62 0.60 0.60 6.6M
2021-05-24 0.60 0.62 0.60 0.62 14.5M
2021-05-21 0.61 0.61 0.59 0.60 22.1M
2021-05-20 0.61 0.62 0.60 0.61 11.7M
2021-05-19 0.62 0.62 0.61 0.61 14.6M
2021-05-18 0.61 0.62 0.61 0.62 11.7M
2021-05-17 0.60 0.62 0.60 0.61 19.2M
2021-05-12 0.62 0.62 0.61 0.62 5.8M
2021-05-11 0.62 0.62 0.61 0.62 10.9M
2021-05-10 0.63 0.63 0.62 0.62 8.6M
2021-05-07 0.63 0.64 0.62 0.63 8.2M
2021-05-06 0.63 0.63 0.62 0.62 7.1M
2021-05-05 0.63 0.63 0.62 0.63 5.9M
2021-05-04 0.62 0.63 0.62 0.63 6.8M
2021-05-03 0.63 0.63 0.62 0.62 15.3M
2021-04-30 0.64 0.64 0.63 0.63 6.1M
2021-04-28 0.63 0.64 0.63 0.64 7.9M
2021-04-27 0.64 0.64 0.63 0.63 9.2M
2021-04-26 0.64 0.65 0.64 0.64 5.9M
2021-04-23 0.64 0.64 0.63 0.64 7.9M
2021-04-22 0.64 0.65 0.63 0.64 14.5M
2021-04-21 0.64 0.65 0.64 0.64 5.2M
2021-04-20 0.64 0.65 0.64 0.64 8.0M
2021-04-19 0.65 0.65 0.64 0.65 5.0M
2021-04-16 0.64 0.66 0.64 0.65 6.7M
2021-04-15 0.66 0.66 0.64 0.64 16.7M
2021-04-14 0.66 0.66 0.65 0.66 8.9M
2021-04-13 0.67 0.67 0.66 0.66 7.6M
2021-04-12 0.66 0.67 0.66 0.67 8.5M
2021-04-09 0.66 0.67 0.66 0.67 4.1M
2021-04-08 0.67 0.67 0.66 0.66 11.0M
2021-04-07 0.67 0.67 0.66 0.66 7.9M
2021-04-06 0.67 0.67 0.66 0.67 4.2M
2021-04-05 0.67 0.68 0.66 0.67 9.0M
2021-04-02 0.67 0.68 0.67 0.67 4.8M
2021-04-01 0.66 0.67 0.66 0.67 7.0M
2021-03-31 0.68 0.68 0.66 0.66 16.3M
2021-03-30 0.68 0.69 0.67 0.68 8.2M
2021-03-29 0.68 0.69 0.67 0.68 6.4M
2021-03-26 0.68 0.68 0.67 0.68 7.5M
2021-03-25 0.67 0.68 0.67 0.67 8.6M
2021-03-24 0.66 0.67 0.66 0.67 7.0M
2021-03-23 0.67 0.68 0.66 0.66 12.9M
2021-03-22 0.68 0.69 0.67 0.67 11.5M
2021-03-19 0.69 0.69 0.68 0.68 7.6M
2021-03-18 0.68 0.70 0.68 0.68 11.1M
2021-03-17 0.69 0.69 0.68 0.68 6.4M
2021-03-16 0.69 0.69 0.68 0.68 8.9M
2021-03-15 0.68 0.69 0.68 0.69 23.4M
2021-03-12 0.69 0.70 0.67 0.68 21.0M
2021-03-11 0.70 0.70 0.68 0.69 23.3M
2021-03-10 0.70 0.71 0.70 0.70 17.9M
2021-03-09 0.71 0.71 0.69 0.70 29.3M
2021-03-08 0.70 0.73 0.70 0.71 81.0M
2021-03-05 0.68 0.70 0.67 0.70 52.0M
2021-03-04 0.67 0.69 0.66 0.68 44.3M
2021-03-03 0.67 0.68 0.66 0.67 18.5M
2021-03-02 0.68 0.69 0.67 0.67 23.0M
2021-03-01 0.67 0.69 0.66 0.68 24.7M
2021-02-26 0.66 0.68 0.65 0.68 44.9M
2021-02-25 0.69 0.69 0.67 0.68 22.3M
2021-02-24 0.66 0.69 0.66 0.68 41.6M
2021-02-23 0.67 0.67 0.66 0.66 10.3M
2021-02-22 0.66 0.68 0.65 0.66 12.1M
2021-02-19 0.66 0.66 0.64 0.66 6.5M
2021-02-18 0.67 0.67 0.65 0.66 11.9M
2021-02-17 0.67 0.67 0.66 0.67 7.6M
2021-02-16 0.67 0.68 0.66 0.67 11.0M
2021-02-15 0.67 0.68 0.66 0.67 21.7M
2021-02-11 0.66 0.67 0.65 0.67 23.8M
2021-02-10 0.64 0.65 0.63 0.65 32.6M
2021-02-09 0.62 0.64 0.62 0.63 22.9M
2021-02-08 0.61 0.63 0.61 0.62 11.7M
2021-02-05 0.61 0.62 0.61 0.61 4.2M
2021-02-04 0.62 0.62 0.61 0.61 8.5M
2021-02-03 0.61 0.62 0.60 0.61 14.9M
2021-02-02 0.60 0.61 0.60 0.60 8.9M
2021-01-29 0.60 0.61 0.59 0.60 6.4M
2021-01-27 0.60 0.61 0.60 0.60 4.8M
2021-01-26 0.60 0.61 0.59 0.60 9.9M
2021-01-25 0.61 0.61 0.59 0.59 15.7M
2021-01-22 0.61 0.62 0.61 0.62 3.4M
2021-01-21 0.64 0.64 0.61 0.61 15.4M
2021-01-20 0.62 0.64 0.62 0.63 15.3M
2021-01-19 0.61 0.62 0.61 0.61 5.6M
2021-01-18 0.62 0.62 0.61 0.61 6.8M
2021-01-15 0.63 0.63 0.62 0.63 6.0M
2021-01-14 0.64 0.65 0.62 0.63 17.5M
2021-01-13 0.62 0.65 0.62 0.64 28.4M
2021-01-12 0.60 0.62 0.59 0.62 13.0M
2021-01-11 0.60 0.62 0.60 0.61 11.5M
2021-01-08 0.63 0.63 0.60 0.61 23.2M
2021-01-07 0.63 0.64 0.61 0.63 21.0M
2021-01-06 0.66 0.66 0.63 0.64 19.7M
2021-01-05 0.66 0.66 0.65 0.66 11.8M
2021-01-04 0.68 0.68 0.65 0.66 13.5M