Muar Ban Lee Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.35	0.36	0.34	0.35	0.35	-	62,000
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	94,300
Aug 29, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	90,800
Aug 28, 2025	0.36	0.37	0.35	0.35	0.35	-5.41%	165,600
Aug 26, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	51,600
Aug 25, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	29,900
Aug 22, 2025	0.36	0.37	0.35	0.37	0.37	-	58,000
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	4,000
Aug 19, 2025	0.37	0.37	0.37	0.37	0.37	-	6,500
Aug 18, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	62,700
Aug 15, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	83,200
Aug 13, 2025	0.37	0.38	0.36	0.38	0.38	-	50,800
Aug 12, 2025	0.37	0.38	0.37	0.38	0.38	-	20,000
Aug 11, 2025	0.37	0.38	0.36	0.38	0.38	-	41,200
Aug 8, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Aug 7, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	42,500
Aug 6, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	41,300
Aug 5, 2025	0.36	0.38	0.36	0.37	0.37	-3.95%	30,900
Aug 1, 2025	0.35	0.38	0.35	0.38	0.38	4.11%	23,900
Jul 31, 2025	0.36	0.37	0.36	0.37	0.37	-	6,000
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	-3.95%	30,600
Jul 28, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	3,200
Jul 24, 2025	0.36	0.37	0.36	0.37	0.37	-	58,600
Jul 22, 2025	0.36	0.37	0.36	0.37	0.37	-	40,000
Jul 17, 2025	0.36	0.37	0.36	0.37	0.37	-	6,100
Jul 14, 2025	0.37	0.37	0.36	0.37	0.37	-	12,200
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	-	6,000
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	8,300
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	3,000
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	20,300
Jun 30, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	95,600
Jun 26, 2025	0.36	0.37	0.36	0.37	0.37	-	10,200
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	53,300
Jun 24, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	11,200
Jun 23, 2025	0.37	0.38	0.36	0.37	0.37	-2.63%	94,000
Jun 19, 2025	0.38	0.38	0.37	0.38	0.38	-	7,200
Jun 18, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Jun 13, 2025	0.38	0.38	0.38	0.38	0.38	-	3,000
Jun 12, 2025	0.37	0.38	0.37	0.38	0.38	-	27,700
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	-	5,000
Jun 10, 2025	0.37	0.38	0.37	0.38	0.38	-	135,300
Jun 9, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	70,500
Jun 6, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	60,500
Jun 5, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	23,000
Jun 4, 2025	0.38	0.38	0.38	0.38	0.38	-	49,200
Jun 3, 2025	0.38	0.39	0.37	0.38	0.38	-5.06%	130,700
May 27, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	101,900
May 26, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
May 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	23,000
May 21, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	62,000