Marine & General Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	19,388,400
Aug 3, 2026	0.28	0.28	0.28	0.28	0.28	-	12,912,000
Jul 31, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	22,153,000
Jul 30, 2026	0.28	0.28	0.27	0.27	0.27	-	14,418,400
Jul 29, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	13,641,300
Jul 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	20,599,900
Jul 27, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	13,074,200
Jul 24, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	11,840,500
Jul 23, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	16,571,600
Jul 22, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	12,198,200
Jul 21, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	14,361,800
Jul 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	15,598,400
Jul 17, 2026	0.28	0.29	0.28	0.29	0.29	-	10,892,900
Jul 16, 2026	0.29	0.29	0.28	0.29	0.29	-	13,125,400
Jul 15, 2026	0.29	0.29	0.28	0.29	0.29	-	12,520,500
Jul 14, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	13,981,700
Jul 13, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	10,089,000
Jul 10, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	12,618,900
Jul 9, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	19,082,700
Jul 8, 2026	0.28	0.29	0.28	0.29	0.29	-	4,582,400
Jul 7, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	8,139,600
Jul 6, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	16,911,100
Jul 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	7,748,600
Jul 2, 2026	0.28	0.29	0.28	0.28	0.28	-	8,455,500
Jul 1, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	10,842,500
Jun 30, 2026	0.24	0.29	0.23	0.27	0.27	14.89%	16,422,800
Jun 29, 2026	0.29	0.29	0.22	0.24	0.24	-20.34%	9,361,900
Jun 26, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	11,172,900
Jun 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	9,318,500
Jun 24, 2026	0.31	0.31	0.31	0.31	0.31	-	8,029,900
Jun 23, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	5,847,200
Jun 22, 2026	0.32	0.32	0.31	0.32	0.32	-	8,136,000
Jun 19, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	6,250,700
Jun 18, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	7,624,600
Jun 16, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	6,263,900
Jun 15, 2026	0.32	0.32	0.31	0.32	0.32	-	7,721,400
Jun 12, 2026	0.32	0.33	0.32	0.32	0.32	-	7,158,500
Jun 11, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	10,933,300
Jun 10, 2026	0.32	0.32	0.31	0.32	0.32	-	6,167,700
Jun 9, 2026	0.32	0.32	0.30	0.32	0.32	-	6,508,600
Jun 8, 2026	0.31	0.33	0.31	0.32	0.32	-1.56%	10,871,800
Jun 5, 2026	0.32	0.32	0.31	0.32	0.32	-	4,746,900
Jun 4, 2026	0.31	0.32	0.25	0.32	0.32	1.59%	10,017,700
Jun 3, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	10,390,900
May 29, 2026	0.33	0.33	0.33	0.33	0.33	-	4,126,700
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	4,544,200
May 26, 2026	0.33	0.34	0.33	0.34	0.34	-	5,530,700
May 25, 2026	0.32	0.34	0.32	0.34	0.34	3.08%	6,487,900
May 22, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	6,875,900
May 21, 2026	0.31	0.31	0.30	0.31	0.31	-	7,028,200