Muar Ban Lee Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	5,100
Jun 12, 2026	0.35	0.35	0.35	0.35	0.34	-	100
Jun 11, 2026	0.35	0.35	0.35	0.35	0.34	-	400
Jun 10, 2026	0.34	0.35	0.32	0.35	0.34	1.47%	19,700
Jun 9, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	49,800
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	20,000
May 29, 2026	0.35	0.35	0.35	0.35	0.34	9.38%	1,000
May 22, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	77,000
May 21, 2026	0.33	0.33	0.33	0.33	0.32	3.17%	39,800
May 19, 2026	0.32	0.32	0.32	0.32	0.31	-	31,200
May 12, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	2,000
May 8, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	27,700
May 6, 2026	0.32	0.33	0.31	0.33	0.32	1.56%	50,300
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	53,600
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	3.12%	4,400
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	31,100
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	75,700
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	-	14,300
Apr 7, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	86,100
Apr 6, 2026	0.33	0.33	0.33	0.33	0.32	-	10,000
Apr 2, 2026	0.33	0.33	0.33	0.33	0.32	-	32,000
Mar 30, 2026	0.33	0.33	0.33	0.33	0.32	-4.41%	10,000
Mar 27, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	236,500
Mar 26, 2026	0.32	0.34	0.32	0.34	0.33	4.69%	105,400
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	30,300
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	18,800
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	23,600
Mar 11, 2026	0.29	0.31	0.29	0.31	0.31	-	23,600
Mar 9, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	40,300
Mar 6, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	28,700
Mar 5, 2026	0.31	0.32	0.30	0.32	0.31	-1.56%	149,800
Mar 3, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	30,300
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	21,300
Feb 27, 2026	0.32	0.33	0.31	0.33	0.33	-	16,400
Feb 26, 2026	0.31	0.33	0.31	0.33	0.33	-	20,200
Feb 25, 2026	0.31	0.33	0.31	0.33	0.33	-	9,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	5,000
Feb 13, 2026	0.32	0.33	0.31	0.33	0.33	3.12%	65,800
Feb 10, 2026	0.31	0.32	0.31	0.32	0.32	-	2,100
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	1,000
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	39,700
Feb 3, 2026	0.31	0.32	0.31	0.32	0.31	-1.56%	23,600
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	-	1,300
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