Muar Ban Lee Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	11,100
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	-	104,300
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	-	10,500
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	7,600
Jan 22, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	62,900
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	38,500
Jan 20, 2026	0.32	0.32	0.31	0.32	0.32	-	121,900
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-7.25%	42,600
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	1,000
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	10,000
Jan 12, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	18,000
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	10,100
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	-	4,900
Jan 7, 2026	0.33	0.34	0.33	0.34	0.34	-	39,000
Jan 5, 2026	0.32	0.34	0.32	0.34	0.34	-	35,500
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	-	33,200
Dec 31, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	22,700
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	19,700
Dec 29, 2025	0.33	0.34	0.33	0.33	0.33	-4.35%	39,100
Dec 24, 2025	0.33	0.35	0.33	0.35	0.35	1.47%	18,300
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	36,000
Dec 19, 2025	0.33	0.35	0.33	0.35	0.35	-	59,700
Dec 16, 2025	0.34	0.35	0.33	0.35	0.35	-	60,100
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	-	30,900
Dec 12, 2025	0.34	0.35	0.33	0.35	0.35	1.45%	34,900
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	-	13,800
Dec 10, 2025	0.33	0.35	0.33	0.35	0.35	-	8,700
Dec 9, 2025	0.33	0.35	0.33	0.35	0.35	-	13,900
Dec 8, 2025	0.33	0.35	0.33	0.35	0.35	-1.43%	51,000
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	5,800
Dec 4, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	19,500
Dec 3, 2025	0.33	0.35	0.33	0.35	0.35	-	1,800
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	19,800
Nov 27, 2025	0.34	0.35	0.33	0.35	0.35	-	56,400
Nov 26, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	84,500
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	16,300
Nov 24, 2025	0.33	0.35	0.33	0.34	0.34	-4.23%	99,600
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	2.90%	5,000
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	12,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	80,800
Nov 14, 2025	0.35	0.36	0.35	0.35	0.35	-4.11%	65,500
Nov 13, 2025	0.35	0.37	0.35	0.37	0.37	-1.35%	50,300
Nov 11, 2025	0.35	0.37	0.35	0.37	0.37	1.37%	22,300
Nov 3, 2025	0.35	0.37	0.35	0.37	0.37	-1.35%	39,900
Oct 31, 2025	0.35	0.37	0.35	0.37	0.37	-	22,100
Oct 29, 2025	0.35	0.37	0.35	0.37	0.37	4.23%	18,300
Oct 27, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	110,600
Oct 24, 2025	0.35	0.36	0.35	0.36	0.36	-	30,600
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	-	21,000
Oct 16, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	75,400