Kuala Lumpur - Delayed Quote MYR

MGB Berhad (7595.KL)

0.6150

-0.0050

(-0.81%)

At close: May 9 at 4:37:13 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.6150	0.6150	0.6100	0.6150	0.6150	43,100
May 8, 2025	0.6200	0.6200	0.6000	0.6200	0.6200	130,500
May 7, 2025	0.6200	0.6250	0.6150	0.6200	0.6200	85,800
May 6, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	3,000
May 5, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	4,500
May 2, 2025	0.6200	0.6250	0.6200	0.6200	0.6200	20,800
Apr 30, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	25,600
Apr 29, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	33,000
Apr 28, 2025	0.6450	0.6450	0.6300	0.6300	0.6300	16,000
Apr 25, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	78,500
Apr 24, 2025	0.6250	0.6250	0.6200	0.6200	0.6200	37,000
Apr 23, 2025	0.6200	0.6250	0.6150	0.6250	0.6250	230,000
Apr 22, 2025	0.6000	0.6100	0.6000	0.6100	0.6100	80,300
Apr 21, 2025	0.5950	0.6150	0.5950	0.6100	0.6100	134,600
Apr 18, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 17, 2025	0.5600	0.5900	0.5600	0.5900	0.5900	86,800
Apr 16, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	700
Apr 15, 2025	0.5800	0.5800	0.5650	0.5650	0.5650	551,400
Apr 14, 2025	0.5700	0.5900	0.5650	0.5900	0.5900	52,100
Apr 11, 2025	0.5600	0.5600	0.5500	0.5600	0.5600	327,400
Apr 10, 2025	0.5500	0.6000	0.5500	0.5600	0.5600	274,900
Apr 9, 2025	0.5700	0.5700	0.5400	0.5400	0.5400	208,800
Apr 8, 2025	0.5900	0.5900	0.5700	0.5700	0.5700	107,000
Apr 7, 2025	0.6150	0.6150	0.5500	0.5900	0.5900	165,500
Apr 4, 2025	0.6150	0.6150	0.6150	0.6150	0.6150	-
Apr 3, 2025	0.6400	0.6400	0.6100	0.6150	0.6150	38,300
Apr 2, 2025	0.6500	0.6500	0.6300	0.6300	0.6300	18,800
Mar 28, 2025	0.6300	0.6350	0.6050	0.6300	0.6300	224,600
Mar 27, 2025	0.6450	0.6450	0.6250	0.6250	0.6250	68,100
Mar 26, 2025	0.6550	0.6550	0.6250	0.6250	0.6250	1,700
Mar 25, 2025	0.6250	0.6550	0.6250	0.6550	0.6550	22,200
Mar 24, 2025	0.6650	0.6650	0.6300	0.6300	0.6300	15,000
Mar 21, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Mar 20, 2025	0.6300	0.6550	0.6100	0.6550	0.6550	77,200
Mar 19, 2025	0.6300	0.6300	0.6100	0.6300	0.6300	126,500
Mar 17, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	49,400
Mar 14, 2025	0.6250	0.6250	0.6200	0.6250	0.6250	112,000
Mar 13, 2025	0.6200	0.6200	0.6150	0.6200	0.6200	163,200
Mar 12, 2025	0.6200	0.6200	0.6000	0.6200	0.6200	92,200
Mar 11, 2025	0.6150	0.6200	0.6150	0.6200	0.6200	100,500
Mar 10, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	115,000
Mar 7, 2025	0.0152 Dividend
Mar 7, 2025	0.6200	0.6300	0.6100	0.6100	0.6100	242,700
Mar 6, 2025	0.6250	0.6350	0.6250	0.6250	0.6098	415,900
Mar 5, 2025	0.6500	0.6500	0.6200	0.6250	0.6098	476,900
Mar 4, 2025	0.6500	0.6550	0.6350	0.6500	0.6342	199,600
Mar 3, 2025	0.6500	0.6500	0.6500	0.6500	0.6342	88,400
Feb 28, 2025	0.6500	0.6600	0.6500	0.6550	0.6391	39,300
Feb 27, 2025	0.6600	0.6600	0.6550	0.6600	0.6439	182,700
Feb 26, 2025	0.6800	0.6900	0.6450	0.6600	0.6439	242,600
Feb 25, 2025	0.6900	0.6950	0.6450	0.6600	0.6439	201,200
Feb 24, 2025	0.6900	0.7000	0.6900	0.6900	0.6732	392,600
Feb 21, 2025	0.6950	0.7000	0.6900	0.6900	0.6732	136,100
Feb 20, 2025	0.7000	0.7000	0.6900	0.6950	0.6781	104,900
Feb 19, 2025	0.7050	0.7050	0.6950	0.6950	0.6781	522,600
Feb 18, 2025	0.7000	0.7000	0.6950	0.6950	0.6781	101,700
Feb 17, 2025	0.7000	0.7000	0.6950	0.7000	0.6830	72,900
Feb 14, 2025	0.6950	0.7000	0.6950	0.7000	0.6830	61,300
Feb 13, 2025	0.7100	0.7100	0.6950	0.7000	0.6830	262,600
Feb 12, 2025	0.7050	0.7050	0.7000	0.7000	0.6830	279,100
Feb 10, 2025	0.7000	0.7050	0.7000	0.7050	0.6879	23,200
Feb 7, 2025	0.6950	0.7000	0.6950	0.7000	0.6830	84,700
Feb 6, 2025	0.7000	0.7050	0.6950	0.6950	0.6781	150,900
Feb 5, 2025	0.7000	0.7000	0.7000	0.7000	0.6830	133,300
Feb 4, 2025	0.7000	0.7050	0.7000	0.7000	0.6830	393,900
Feb 3, 2025	0.7100	0.7100	0.7000	0.7000	0.6830	91,100
Jan 31, 2025	0.7150	0.7200	0.7050	0.7050	0.6879	154,500
Jan 28, 2025	0.7150	0.7300	0.7150	0.7150	0.6976	181,100
Jan 27, 2025	0.7350	0.7350	0.7250	0.7300	0.7122	294,400
Jan 24, 2025	0.7300	0.7300	0.7250	0.7300	0.7122	113,000
Jan 23, 2025	0.7400	0.7400	0.7250	0.7300	0.7122	213,900
Jan 22, 2025	0.7200	0.7200	0.7200	0.7200	0.7025	-
Jan 21, 2025	0.7300	0.7350	0.7200	0.7200	0.7025	24,400
Jan 20, 2025	0.7500	0.7500	0.7400	0.7400	0.7220	50,100
Jan 17, 2025	0.7200	0.7500	0.7200	0.7500	0.7318	71,500
Jan 16, 2025	0.7400	0.7400	0.7150	0.7150	0.6976	54,600
Jan 15, 2025	0.7500	0.7500	0.7500	0.7500	0.7318	6,000
Jan 14, 2025	0.7600	0.7600	0.7600	0.7600	0.7415	-
Jan 13, 2025	0.7600	0.7600	0.7600	0.7600	0.7415	3,000
Jan 10, 2025	0.7650	0.7650	0.7650	0.7650	0.7464	43,300
Jan 9, 2025	0.7650	0.7650	0.7650	0.7650	0.7464	38,700
Jan 8, 2025	0.7700	0.7800	0.7700	0.7700	0.7513	41,300
Jan 7, 2025	0.7850	0.7850	0.7700	0.7800	0.7610	81,300
Jan 6, 2025	0.7650	0.7900	0.7600	0.7900	0.7708	151,800
Jan 3, 2025	0.7550	0.7750	0.7550	0.7600	0.7415	113,300
Jan 2, 2025	0.7350	0.7350	0.7350	0.7350	0.7171	12,600
Dec 31, 2024	0.7300	0.7300	0.7250	0.7300	0.7122	37,600
Dec 30, 2024	0.7550	0.7550	0.7300	0.7300	0.7122	103,400
Dec 27, 2024	0.7400	0.7500	0.7400	0.7500	0.7318	58,700
Dec 26, 2024	0.7100	0.7400	0.7100	0.7400	0.7220	51,500
Dec 24, 2024	0.7150	0.7150	0.7100	0.7100	0.6927	43,600
Dec 23, 2024	0.7250	0.7400	0.7250	0.7300	0.7122	35,200
Dec 20, 2024	0.7350	0.7350	0.7050	0.7250	0.7074	114,300
Dec 19, 2024	0.7350	0.7350	0.7100	0.7100	0.6927	45,000
Dec 18, 2024	0.7450	0.7450	0.7400	0.7400	0.7220	27,000
Dec 17, 2024	0.7200	0.7300	0.7200	0.7300	0.7122	3,100
Dec 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7122	2,700
Dec 13, 2024	0.7200	0.7300	0.7200	0.7300	0.7122	82,500
Dec 12, 2024	0.7100	0.7300	0.7100	0.7200	0.7025	59,200
Dec 11, 2024	0.7450	0.7450	0.7100	0.7100	0.6927	83,000
Dec 10, 2024	0.7450	0.7550	0.7450	0.7550	0.7366	35,400
Dec 9, 2024	0.7550	0.7550	0.7500	0.7500	0.7318	27,300
Dec 6, 2024	0.7450	0.7550	0.7450	0.7550	0.7366	69,800
Dec 5, 2024	0.7450	0.7500	0.7350	0.7450	0.7269	101,100
Dec 4, 2024	0.7100	0.7350	0.7000	0.7350	0.7171	177,900
Dec 3, 2024	0.6850	0.7300	0.6850	0.7200	0.7025	298,500
Dec 2, 2024	0.6800	0.6950	0.6800	0.6800	0.6635	268,200
Nov 29, 2024	0.7200	0.7200	0.6600	0.6850	0.6683	965,300
Nov 28, 2024	0.7250	0.7300	0.7100	0.7200	0.7025	256,900
Nov 27, 2024	0.7450	0.7450	0.7200	0.7250	0.7074	249,300
Nov 26, 2024	0.7600	0.7600	0.7400	0.7400	0.7220	283,800
Nov 25, 2024	0.7700	0.7700	0.7600	0.7600	0.7415	54,500
Nov 22, 2024	0.7900	0.7900	0.7700	0.7700	0.7513	40,300
Nov 21, 2024	0.7900	0.7900	0.7650	0.7750	0.7562	45,000
Nov 20, 2024	0.7750	0.7750	0.7650	0.7650	0.7464	23,400
Nov 19, 2024	0.7700	0.7900	0.7650	0.7900	0.7708	65,900
Nov 18, 2024	0.7700	0.7700	0.7600	0.7650	0.7464	50,900
Nov 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7513	17,600
Nov 14, 2024	0.7800	0.8000	0.7800	0.8000	0.7805	4,000
Nov 13, 2024	0.7750	0.7800	0.7700	0.7700	0.7513	107,000
Nov 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7562	100
Nov 11, 2024	0.7850	0.8000	0.7800	0.8000	0.7805	28,900
Nov 8, 2024	0.7900	0.7900	0.7900	0.7900	0.7708	20,500
Nov 7, 2024	0.7750	0.7950	0.7750	0.7950	0.7757	15,300
Nov 6, 2024	0.7750	0.7750	0.7750	0.7750	0.7562	17,800
Nov 5, 2024	0.7850	0.7850	0.7750	0.7750	0.7562	65,400
Nov 4, 2024	0.8000	0.8000	0.7850	0.7850	0.7659	4,400
Nov 1, 2024	0.8000	0.8000	0.8000	0.8000	0.7805	69,500
Oct 30, 2024	0.7950	0.8000	0.7950	0.8000	0.7805	46,100
Oct 29, 2024	0.7950	0.7950	0.7950	0.7950	0.7757	33,100
Oct 28, 2024	0.8000	0.8000	0.8000	0.8000	0.7805	196,300
Oct 25, 2024	0.8000	0.8000	0.7950	0.7950	0.7757	46,200
Oct 24, 2024	0.7950	0.8050	0.7950	0.8000	0.7805	245,100
Oct 23, 2024	0.7900	0.7950	0.7900	0.7950	0.7757	257,900
Oct 22, 2024	0.8000	0.8000	0.7900	0.8000	0.7805	232,200
Oct 21, 2024	0.8000	0.8000	0.7900	0.8000	0.7805	194,900
Oct 18, 2024	0.8100	0.8150	0.8100	0.8100	0.7903	19,100
Oct 17, 2024	0.8100	0.8150	0.8100	0.8100	0.7903	62,400
Oct 16, 2024	0.8100	0.8100	0.8100	0.8100	0.7903	46,900
Oct 15, 2024	0.8150	0.8150	0.8100	0.8100	0.7903	46,600
Oct 14, 2024	0.8150	0.8200	0.8150	0.8150	0.7952	38,800
Oct 11, 2024	0.8200	0.8200	0.8100	0.8100	0.7903	113,400
Oct 10, 2024	0.8150	0.8150	0.8100	0.8150	0.7952	25,800
Oct 9, 2024	0.8100	0.8150	0.8100	0.8150	0.7952	78,500
Oct 8, 2024	0.8100	0.8150	0.8100	0.8100	0.7903	128,100
Oct 7, 2024	0.8100	0.8100	0.8100	0.8100	0.7903	82,100
Oct 4, 2024	0.8050	0.8150	0.8050	0.8100	0.7903	186,000
Oct 3, 2024	0.8000	0.8000	0.8000	0.8000	0.7805	28,900
Oct 2, 2024	0.8000	0.8000	0.8000	0.8000	0.7805	103,200
Oct 1, 2024	0.8050	0.8050	0.8000	0.8000	0.7805	62,100
Sep 30, 2024	0.8100	0.8200	0.8050	0.8050	0.7854	72,400
Sep 27, 2024	0.8100	0.8150	0.8100	0.8100	0.7903	106,300
Sep 26, 2024	0.8050	0.8050	0.8000	0.8050	0.7854	11,700
Sep 25, 2024	0.8250	0.8250	0.8000	0.8000	0.7805	56,300
Sep 24, 2024	0.8050	0.8300	0.8050	0.8250	0.8049	244,500
Sep 23, 2024	0.8100	0.8200	0.8000	0.8000	0.7805	339,900
Sep 20, 2024	0.8200	0.8350	0.8150	0.8200	0.8001	99,700
Sep 19, 2024	0.8100	0.8200	0.8050	0.8200	0.8001	65,700
Sep 18, 2024	0.8000	0.8200	0.8000	0.8100	0.7903	50,400
Sep 17, 2024	0.8000	0.8000	0.7950	0.7950	0.7757	47,400
Sep 13, 2024	0.8050	0.8100	0.7950	0.7950	0.7757	70,600
Sep 12, 2024	0.7850	0.7900	0.7850	0.7900	0.7708	30,700
Sep 11, 2024	0.7900	0.7950	0.7850	0.7950	0.7757	246,000
Sep 10, 2024	0.7750	0.7900	0.7750	0.7900	0.7708	67,000
Sep 9, 2024	0.7500	0.7950	0.7500	0.7650	0.7464	107,400
Sep 6, 2024	0.7950	0.7950	0.7650	0.7650	0.7464	999,100
Sep 5, 2024	0.8050	0.8050	0.7950	0.8000	0.7805	102,400
Sep 4, 2024	0.8100	0.8100	0.7950	0.8000	0.7805	381,700
Sep 3, 2024	0.8250	0.8250	0.8100	0.8200	0.8001	79,100
Sep 2, 2024	0.8150	0.8200	0.8100	0.8200	0.8001	708,000
Aug 30, 2024	0.8400	0.8400	0.8100	0.8150	0.7952	39,200
Aug 29, 2024	0.8000	0.8150	0.8000	0.8100	0.7903	97,100
Aug 28, 2024	0.8800	0.8800	0.7950	0.8050	0.7854	1,207,900
Aug 27, 2024	0.8800	0.8850	0.8700	0.8700	0.8488	889,800
Aug 26, 2024	0.8850	0.8850	0.8650	0.8800	0.8586	411,300
Aug 23, 2024	0.8950	0.8950	0.8600	0.8850	0.8635	770,500
Aug 22, 2024	0.8950	0.8950	0.8800	0.8900	0.8684	888,900
Aug 21, 2024	0.8650	0.9100	0.8600	0.8850	0.8635	1,890,300
Aug 20, 2024	0.8600	0.8700	0.8500	0.8650	0.8440	528,200
Aug 19, 2024	0.8500	0.8550	0.8450	0.8500	0.8293	193,600
Aug 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8293	331,200
Aug 15, 2024	0.8500	0.8550	0.8400	0.8550	0.8342	248,700
Aug 14, 2024	0.8550	0.8600	0.8500	0.8500	0.8293	183,600
Aug 13, 2024	0.8500	0.8550	0.8500	0.8550	0.8342	69,300
Aug 12, 2024	0.8700	0.8700	0.8500	0.8550	0.8342	566,000
Aug 9, 2024	0.8250	0.8650	0.8250	0.8550	0.8342	744,100
Aug 8, 2024	0.8200	0.8350	0.7850	0.8250	0.8049	769,400
Aug 7, 2024	0.7700	0.8350	0.7700	0.8350	0.8147	403,500
Aug 6, 2024	0.7300	0.7850	0.7250	0.7700	0.7513	927,200
Aug 5, 2024	0.8200	0.8200	0.7250	0.7500	0.7318	2,465,200
Aug 2, 2024	0.8500	0.8550	0.8250	0.8350	0.8147	538,100
Aug 1, 2024	0.8550	0.8600	0.8500	0.8600	0.8391	345,700
Jul 31, 2024	0.8450	0.8550	0.8400	0.8550	0.8342	330,700
Jul 30, 2024	0.8550	0.8550	0.8450	0.8500	0.8293	323,300
Jul 29, 2024	0.8500	0.8650	0.8400	0.8400	0.8196	351,600
Jul 26, 2024	0.8700	0.8700	0.8500	0.8500	0.8293	437,500
Jul 25, 2024	0.8600	0.8700	0.8550	0.8700	0.8488	653,900
Jul 24, 2024	0.8750	0.8900	0.8750	0.8750	0.8537	375,500
Jul 23, 2024	0.8550	0.8850	0.8500	0.8750	0.8537	1,269,000
Jul 22, 2024	0.8550	0.8600	0.8350	0.8500	0.8293	816,000
Jul 19, 2024	0.8550	0.8650	0.8550	0.8600	0.8391	855,700
Jul 18, 2024	0.8500	0.8600	0.8450	0.8550	0.8342	2,168,100
Jul 17, 2024	0.8250	0.8550	0.8200	0.8450	0.8244	2,112,800
Jul 16, 2024	0.8050	0.8250	0.8000	0.8150	0.7952	1,201,300
Jul 15, 2024	0.8000	0.8100	0.7950	0.8000	0.7805	377,700
Jul 12, 2024	0.8050	0.8050	0.7950	0.7950	0.7757	381,100
Jul 11, 2024	0.7950	0.8050	0.7950	0.8050	0.7854	410,600
Jul 10, 2024	0.8100	0.8200	0.7900	0.7900	0.7708	249,800
Jul 9, 2024	0.8000	0.8050	0.7900	0.7900	0.7708	470,800
Jul 5, 2024	0.7950	0.8100	0.7900	0.8000	0.7805	151,400
Jul 4, 2024	0.8000	0.8050	0.7950	0.7950	0.7757	92,200
Jul 3, 2024	0.8000	0.8050	0.7950	0.7950	0.7757	638,900
Jul 2, 2024	0.8050	0.8050	0.7900	0.8000	0.7805	133,700
Jul 1, 2024	0.7750	0.7950	0.7750	0.7900	0.7708	118,400
Jun 28, 2024	0.8000	0.8000	0.7800	0.7850	0.7659	597,600
Jun 27, 2024	0.00818 Dividend
Jun 27, 2024	0.8050	0.8050	0.7950	0.8000	0.7805	181,500
Jun 26, 2024	0.8050	0.8100	0.8000	0.8100	0.7823	678,700
Jun 25, 2024	0.8150	0.8200	0.8000	0.8000	0.7727	394,100
Jun 24, 2024	0.8300	0.8300	0.8000	0.8150	0.7871	826,200
Jun 21, 2024	0.8300	0.8400	0.8150	0.8250	0.7968	548,900
Jun 20, 2024	0.8600	0.8600	0.8300	0.8400	0.8113	1,066,900
Jun 19, 2024	0.9000	0.9000	0.8750	0.8750	0.8451	2,096,100
Jun 18, 2024	0.8650	0.8900	0.8650	0.8750	0.8451	518,700
Jun 14, 2024	0.8750	0.8750	0.8550	0.8650	0.8354	448,800
Jun 13, 2024	0.8850	0.8950	0.8700	0.8750	0.8451	772,900
Jun 12, 2024	0.9000	0.9250	0.8800	0.8800	0.8499	2,397,300
Jun 11, 2024	0.9000	0.9050	0.8800	0.9000	0.8692	2,045,300
Jun 10, 2024	0.8700	0.9250	0.8700	0.8950	0.8644	1,858,000
Jun 7, 2024	0.8700	0.8800	0.8700	0.8700	0.8403	685,100
Jun 6, 2024	0.8700	0.8700	0.8500	0.8700	0.8403	472,300
Jun 5, 2024	0.8850	0.8850	0.8700	0.8700	0.8403	275,600
Jun 4, 2024	0.8800	0.8950	0.8750	0.8850	0.8548	183,900
May 31, 2024	0.9000	0.9000	0.8800	0.8800	0.8499	338,900
May 30, 2024	0.9200	0.9200	0.8800	0.9100	0.8789	634,400
May 29, 2024	0.9300	0.9300	0.9000	0.9150	0.8837	548,700
May 28, 2024	0.9300	0.9400	0.9050	0.9200	0.8886	752,200
May 27, 2024	0.9250	0.9450	0.9250	0.9300	0.8982	876,900
May 24, 2024	0.9200	0.9300	0.9050	0.9250	0.8934	902,500
May 23, 2024	0.9000	0.9400	0.8900	0.9300	0.8982	2,782,700
May 21, 2024	0.8950	0.9000	0.8800	0.9000	0.8692	832,800
May 20, 2024	0.8800	0.9000	0.8800	0.9000	0.8692	1,853,700
May 17, 2024	0.8550	0.9100	0.8550	0.8700	0.8403	4,843,900
May 16, 2024	0.8300	0.8400	0.8250	0.8400	0.8113	815,500
May 15, 2024	0.8200	0.8500	0.8100	0.8250	0.7968	1,742,600
May 14, 2024	0.8000	0.8050	0.8000	0.8050	0.7775	241,700
May 13, 2024	0.8100	0.8150	0.8000	0.8050	0.7775	212,900
May 10, 2024	0.7850	0.8050	0.7850	0.8000	0.7727	128,500
May 9, 2024	0.8050	0.8150	0.7800	0.7850	0.7582	540,300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MGB Berhad (7595.KL)