Marine & General Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	20,335,600
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	22,351,400
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	-	10,648,700
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	19,721,700
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	24,806,200
Sep 9, 2026	0.31	0.31	0.30	0.31	0.31	-	15,206,500
Sep 8, 2026	0.31	0.32	0.30	0.31	0.31	-	22,081,400
Sep 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	26,027,700
Sep 4, 2026	0.30	0.31	0.30	0.30	0.30	-	18,329,300
Sep 3, 2026	0.30	0.31	0.30	0.30	0.30	-	19,567,600
Sep 2, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	24,292,800
Sep 1, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	19,839,100
Aug 28, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	21,064,100
Aug 27, 2026	0.29	0.30	0.29	0.29	0.29	-	24,106,400
Aug 26, 2026	0.29	0.30	0.29	0.29	0.29	-	19,650,900
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	19,251,700
Aug 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	23,099,300
Aug 20, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	20,379,200
Aug 19, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	19,307,200
Aug 18, 2026	0.28	0.28	0.28	0.28	0.28	-	23,289,700
Aug 17, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	18,765,700
Aug 14, 2026	0.28	0.29	0.28	0.28	0.28	-	18,071,400
Aug 13, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	25,897,900
Aug 12, 2026	0.29	0.29	0.28	0.29	0.29	-	15,856,000
Aug 11, 2026	0.29	0.29	0.28	0.29	0.29	-	17,221,400
Aug 10, 2026	0.29	0.29	0.28	0.29	0.29	-	22,088,300
Aug 7, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	19,383,600
Aug 6, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	13,413,400
Aug 5, 2026	0.27	0.28	0.27	0.27	0.27	-	22,255,600
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