Marine & General Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.31	0.32	0.30	0.31	0.31	-	7,270,200
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,912,400
May 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	4,571,400
May 15, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	6,756,700
May 14, 2026	0.31	0.31	0.31	0.31	0.31	-	5,412,300
May 13, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	7,114,300
May 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,274,600
May 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	4,560,700
May 8, 2026	0.29	0.30	0.29	0.30	0.30	-	6,403,500
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	3,246,300
May 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	3,672,600
May 5, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	8,001,100
May 4, 2026	0.28	0.29	0.27	0.28	0.28	-	8,394,300
Apr 30, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	7,618,800
Apr 29, 2026	0.25	0.26	0.25	0.26	0.26	6.12%	5,575,400
Apr 28, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	7,798,400
Apr 27, 2026	0.24	0.24	0.23	0.24	0.24	4.35%	4,560,500
Apr 24, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	3,028,900
Apr 23, 2026	0.23	0.24	0.23	0.24	0.24	2.17%	6,061,400
Apr 22, 2026	0.23	0.23	0.22	0.23	0.23	-	3,157,300
Apr 21, 2026	0.22	0.23	0.21	0.23	0.23	6.98%	5,072,700
Apr 20, 2026	0.21	0.22	0.21	0.22	0.22	2.38%	6,780,600
Apr 17, 2026	0.20	0.22	0.20	0.21	0.21	7.69%	5,030,600
Apr 16, 2026	0.20	0.20	0.19	0.20	0.20	2.63%	5,331,300
Apr 15, 2026	0.19	0.20	0.18	0.19	0.19	-	9,189,400
Apr 14, 2026	0.19	0.19	0.19	0.19	0.19	-2.56%	2,237,100
Apr 13, 2026	0.19	0.20	0.19	0.20	0.20	2.63%	8,592,200
Apr 10, 2026	0.20	0.20	0.19	0.19	0.19	-	1,671,600
Apr 9, 2026	0.19	0.20	0.19	0.19	0.19	2.70%	4,196,200
Apr 8, 2026	0.19	0.19	0.18	0.19	0.19	-	6,252,600