Skip to main content
logo
MYMBN Berhad (KLSE:MBN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1400
0.00 (0.00%)
At close: Aug 11, 2026

MYMBN Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.140.140.140.140.14-250,800
Aug 10, 20260.140.140.140.140.147.69%425,900
Aug 7, 20260.140.140.130.130.13-3.70%86,300
Aug 6, 20260.140.140.140.140.14-463,300
Aug 5, 20260.140.140.140.140.14-3.57%159,000
Aug 4, 20260.140.140.140.140.14-196,000
Aug 3, 20260.140.140.130.140.143.70%306,400
Jul 31, 20260.140.140.140.140.148.00%137,800
Jul 30, 20260.140.140.130.130.13-10.71%659,100
Jul 29, 20260.140.140.130.140.14-775,500
Jul 28, 20260.140.140.140.140.143.70%531,300
Jul 27, 20260.130.140.130.140.1412.50%1,355,000
Jul 24, 20260.120.130.110.120.12-132,200
Jul 23, 20260.120.120.120.120.124.35%24,500
Jul 22, 20260.130.140.120.120.12-8.00%766,100
Jul 21, 20260.120.140.120.130.134.17%534,600
Jul 20, 20260.110.130.110.120.129.09%2,188,600
Jul 17, 20260.110.110.100.110.11-438,400
Jul 16, 20260.100.120.100.110.1115.79%649,600
Jul 15, 20260.100.100.100.100.10-13.64%15,200
Jul 14, 20260.110.110.110.110.11-100
Jul 13, 20260.110.110.110.110.114.76%100
Jul 10, 20260.110.110.100.110.115.00%4,800
Jul 9, 20260.100.110.100.100.10-9.09%37,900
Jul 6, 20260.110.110.110.110.1110.00%100
Jul 3, 20260.100.110.090.100.105.26%113,800
Jul 2, 20260.090.110.090.100.1011.76%651,000
Jul 1, 20260.090.090.090.090.096.25%73,100
Jun 26, 20260.080.080.080.080.08-353,000
Jun 25, 20260.080.080.080.080.08-500,000
Jun 24, 20260.080.080.080.080.08-119,300
Jun 23, 20260.080.090.080.080.08-11.11%50,100
Jun 22, 20260.090.090.090.090.095.88%20,000
Jun 19, 20260.080.090.080.090.09-10.53%50,100
Jun 4, 20260.100.100.100.100.1011.76%100
Jun 3, 20260.090.100.090.090.09-10.53%8,200
May 29, 20260.090.100.090.100.10-20,100
May 21, 20260.090.100.090.100.10-5.00%19,200
May 14, 20260.100.100.100.100.10-100
May 12, 20260.100.100.090.100.1011.11%18,200
May 11, 20260.090.100.090.090.09-5.26%52,700
May 6, 20260.100.100.100.100.105.56%100
May 5, 20260.100.100.090.090.095.88%27,000
May 4, 20260.090.090.080.090.09-26.09%294,000
Apr 27, 20260.100.120.100.120.1227.78%26,900
Apr 23, 20260.090.090.090.090.09-19,700
Apr 22, 20260.090.090.090.090.09-20,100
Apr 21, 20260.090.090.090.090.095.88%65,200
Apr 17, 20260.090.090.090.090.09-5.56%30,000
Apr 16, 20260.090.090.080.090.095.88%162,500