Malaysia Building Society Bhd (MBSS)

Kuala Lumpur

Currency in MYR

Disclaimer

0.730

-0.005

(-0.68%)

Closed09:56:00

Day's Range

0.725

0.735

52 wk Range

0.555

0.825

Volume

3,169,700

Bid/Ask

0.730 / 0.735

MBSS Historical Data

Assess MBSS share price history. View the open price, closing price, historical highs, lows, changes and % change of the Malaysia Building stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

22/08/2023 - 22/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	0.730	0.735	0.735	0.725	3.17M	-0.68%
21/09/2023	0.735	0.735	0.735	0.725	3.68M	0.00%
20/09/2023	0.735	0.740	0.740	0.730	4.09M	-0.68%
19/09/2023	0.740	0.730	0.740	0.725	11.27M	+1.37%
18/09/2023	0.730	0.730	0.740	0.725	6.41M	0.00%
15/09/2023	0.730	0.725	0.730	0.715	13.79M	+1.39%
14/09/2023	0.720	0.700	0.730	0.700	15.39M	+2.86%
13/09/2023	0.700	0.705	0.705	0.695	4.72M	-0.71%
12/09/2023	0.705	0.710	0.710	0.700	2.74M	-0.70%
11/09/2023	0.710	0.715	0.715	0.700	9.62M	0.00%
08/09/2023	0.710	0.710	0.710	0.705	2.32M	+0.71%
07/09/2023	0.705	0.705	0.710	0.695	6.88M	0.00%
06/09/2023	0.705	0.695	0.710	0.695	7.12M	+1.44%
05/09/2023	0.695	0.695	0.705	0.685	12.89M	0.00%
04/09/2023	0.695	0.725	0.725	0.685	34.40M	-4.14%
01/09/2023	0.725	0.735	0.740	0.725	9.37M	-1.36%
30/08/2023	0.735	0.735	0.755	0.730	19.36M	0.00%
29/08/2023	0.735	0.750	0.750	0.725	11.02M	-1.34%
28/08/2023	0.745	0.735	0.750	0.730	9.28M	+2.05%
25/08/2023	0.730	0.725	0.735	0.720	7.96M	+0.69%
24/08/2023	0.725	0.725	0.725	0.720	5.04M	0.00%
23/08/2023	0.725	0.730	0.735	0.720	6.18M	-0.68%
22/08/2023	0.730	0.730	0.735	0.720	7.45M	+0.69%

Highest

0.755

Change %

0.690

Average

0.722

Difference

0.070

Lowest

0.685

Markets

FTSE 100

7,730.41

+51.79

+0.67%

DAX

15,567.55

-4.31

-0.03%

Euro Stoxx 50

4,206.95

-5.64

-0.13%

S&P 500

4,330.00

-72.20

-1.64%

Nikkei 225

32,397.00

-222.00

-0.68%

Dow Jones

34,070.42

-370.46

-1.08%

FTSE 100 Futures

7,781.00

+88.5

+1.15%

Market Movers

Name	Last	Chg. %	Vol.
Lloyds Banking	45.92	+3.37%	55.86M
HSBC	647.90	+1.85%	6.54M
BP	526.53	+1.17%	4.88M
Shell	2,611.50	+0.60%	1.48M
CRH	4,315.00	-1.62%	830.54K
Diageo	3,186.10	+1.48%	676.20K
AstraZeneca	11,156.00	+2.48%	426.46K

Name	Last	Chg. %	Vol.
SAF Holland	12.08	+80.43%	480.00
Frontline	191.10	+68.67%	920.00
Spar Nord Bank	110.20	+60.17%	2.02K
Afriag Global	0.12	+42.86%	600.00K
Arkle Resources	0.427	+38.46%	4.95M
Saipem	1.50	+37.88%	3.94M
Physiomics	2.165	+31.43%	2.91M

Name	Last	Chg. %	Vol.
Wirecard	0.03	-96.23%	4.95K
Rallye	0.11	-92.81%	268.00
BioGaia B	101.70	-80.27%	7.58K
H Lundbeck B	37.66	-78.32%	21.16K
AMS	5.53	-73.17%	76.45K
Atlas Copco B	124.45	-67.06%	13.53K
Tomra Systems	130.85	-62.37%	12.98K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	131.67	+2.34%	1.02M
Lloyds Banking	45.90	+3.33%	55.69M
Ocado	680.00	+4.97%	1.09M
Barclays	158.06	+0.88%	12.55M
Rolls-Royce Holdings	221.35	+0.41%	2.69M

Popular Searches

Please try another search

Malaysia Building Society Bhd (MBSS)

MBSS Historical Data

Trending Stocks