MYMBN Berhad (KLSE:MBN)
Malaysia · Delayed Price · Currency is MYR 0.1750
+0.0050 (2.94%)
At close: Nov 3, 2026
MYMBN Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 146,800 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,075,900 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 717,800 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 599,800 |
| Oct 28, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 18,403,300 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 524,800 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 183,100 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 4,702,400 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 61,300 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 150,000 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,178,400 |
| Oct 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 15,092,200 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 100 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 27,600 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 229,700 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,796,000 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,225,100 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,333,600 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 60,000 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,533,300 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,760,900 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 83,300 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,372,900 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,058,900 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 112,900 |
| Sep 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,332,200 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,599,300 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,986,900 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 614,000 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 200,100 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,492,000 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 3,507,300 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,577,800 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 537,400 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 983,600 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 1,325,600 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,145,900 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 23,063,700 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,489,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 8,451,500 |
| Sep 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 306,800 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 488,900 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,017,500 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 176,900 |
| Sep 1, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 1,665,500 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 139,400 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 641,700 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 232,400 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 310,100 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 384,200 |