Bursa Malaysia · 1171 · stock

MBSB Berhad (1171) stock price history

Every Bursa Malaysia trading session of MBSB Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1171 data, free keyYear by year table

1171 adjusted close, 2000 to 2026

1171MBSB Berhad
MYR 0.5700-21.5% over one year
20052010201520202025
MYR 1.37
All time high, 2013
MYR 0.7597
52 week high, MYR 0.5200 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1171 key facts

  • MBSB Berhad (1171) closed at MYR 0.5700 on Sep 28, 2026 on Bursa Malaysia.
  • 1171's all time high close is MYR 1.37, set on Jul 5, 2013; its all time low close is MYR 0.0532 on Sep 9, 2002.
  • 1171's 52 week range is MYR 0.5200 to MYR 0.7597.
  • 1171 returned -21.5% over the year to Sep 28, 2026 and +33.3% over five years.
  • Over ten years 1171 returned +5%, +0.5% a year compounded.
  • 1171's deepest drawdown was -87.9% from Feb 24, 2000 to Sep 9, 2002.
  • DataCedar holds 6,679 daily sessions of 1171 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1171 price chart, 2000 to 2026

1171 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0617MYR 0.1714MYR 0.4759MYR 1.32200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1171 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months-8.9%
6 months-11.7%
Year to date-17.0%
1 year-21.5%
3 years-9.2%
5 years+33.3%
10 years+5.4%
Since Jan 3, 2000+58.4%
Compound annual growth, 26.7 years+1.7%

1171 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.37 on Jul 5, 2013
All time low close
MYR 0.0532 on Sep 9, 2002
52 week high
MYR 0.7597 on Feb 23, 2026
52 week low
MYR 0.5200 on Sep 21, 2026
Deepest drawdown
-87.9% from Feb 24, 2000 to Sep 9, 2002, recovered Mar 21, 2011
Best single session
+29.3% on Sep 17, 2003
Worst single session
-23.2% on Jun 21, 2016
Volatility, 1 year annualised
17.8%
Sessions closing higher, 1 year
27%
Best calendar year
2003, +143%
Worst calendar year
2002, -54%

1171 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6823MYR 0.7597MYR 0.5200MYR 0.5700-16.5%869.1M184
2025MYR 0.6787MYR 0.7403MYR 0.5831MYR 0.6823+0.5%959.3M244
2024MYR 0.6024MYR 0.8061MYR 0.5982MYR 0.6787+12.7%2.4B247
2023MYR 0.4593MYR 0.7000MYR 0.4223MYR 0.6024+32.2%2.3B244
2022MYR 0.3964MYR 0.5038MYR 0.3927MYR 0.4556+15.0%1.3B243
2021MYR 0.4579MYR 0.4918MYR 0.3611MYR 0.3964-13.4%2.4B245
2020MYR 0.5354MYR 0.5483MYR 0.2967MYR 0.4579-14.5%2.1B247
2019MYR 0.5660MYR 0.6609MYR 0.5289MYR 0.5354-4.9%590.4M246
2018MYR 0.6092MYR 0.7674MYR 0.5446MYR 0.5630-7.6%1.5B244
2017MYR 0.5151MYR 0.8084MYR 0.5151MYR 0.6092+18.3%1.9B252
2016MYR 0.7675MYR 0.8377MYR 0.3921MYR 0.5151-32.4%2B250
2015MYR 1.24MYR 1.26MYR 0.6810MYR 0.7621-38.8%506.6M246
2014MYR 1.11MYR 1.37MYR 1.05MYR 1.24+12.4%664.5M247
2013MYR 0.8875MYR 1.37MYR 0.8640MYR 1.11+24.7%758.7M246
2012MYR 0.6968MYR 0.9717MYR 0.6894MYR 0.8875+27.4%805.5M245
2011MYR 0.3871MYR 0.7244MYR 0.3794MYR 0.6968+81.2%1.1B244
2010MYR 0.2516MYR 0.4207MYR 0.2441MYR 0.3846+52.8%328.7M249
2009MYR 0.1967MYR 0.2865MYR 0.1568MYR 0.2516+27.9%183.5M248
2008MYR 0.2976MYR 0.4247MYR 0.1508MYR 0.1967-34.4%328.8M248
2007MYR 0.2712MYR 0.4125MYR 0.2062MYR 0.3000+10.6%635.5M249
2006MYR 0.1320MYR 0.3168MYR 0.1298MYR 0.2712+92.6%74.4M259
2005MYR 0.1820MYR 0.2118MYR 0.1254MYR 0.1408-22.6%15.5M247
2004MYR 0.1682MYR 0.2054MYR 0.0862MYR 0.1820+8.2%34.5M262
2003MYR 0.0692MYR 0.2086MYR 0.0575MYR 0.1682+143.1%75.1M261
2002MYR 0.1490MYR 0.1703MYR 0.0522MYR 0.0692-53.6%14.9M261
2001MYR 0.1575MYR 0.1810MYR 0.1001MYR 0.1490-5.4%5.2M261
2000MYR 0.3406MYR 0.4492MYR 0.1575MYR 0.1575n/a18.7M260

1171 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5700-4.4%
August 2026MYR 0.5962-4.7%
July 2026MYR 0.6257-0.8%
June 2026MYR 0.6307-3.0%
May 2026MYR 0.6504-3.6%
April 2026MYR 0.6750+5.4%
March 2026MYR 0.6405-7.4%
February 2026MYR 0.6919-2.1%
January 2026MYR 0.7065+3.5%
December 2025MYR 0.68230.0%
November 2025MYR 0.6823-2.8%
October 2025MYR 0.7016-1.4%

About the 1171 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1171/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 1082 Hong Leong Financial Group Berhad
  • 1147 Global Oriental Berhad
  • 1155 Malayan Banking Berhad
  • 1163 Allianz Malaysia Berhad
  • 1287 Exsim Hospitality Berhad
  • 1295 Public Bank Berhad
  • 1481 Advance Synergy Berhad
  • 1538 Symphony Life Berhad

Common questions

1171 share price history

Start with any symbol.

Start free