Meta Bright Group Berhad (KLSE:MBRIGHT)
Malaysia · Delayed Price · Currency is MYR 0.1400
-0.0050 (-3.45%)
At close: Jun 8, 2026
Meta Bright Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 751,800 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,607,100 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,973,500 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 4,103,600 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 307,400 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,226,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 553,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 7,210,300 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,255,600 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 13,443,400 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,015,900 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,982,600 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 7,338,500 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,206,300 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,207,400 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 6,386,900 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,049,300 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 564,800 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 14,975,100 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,021,000 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 14,119,700 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 14,778,500 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,586,700 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 4,403,100 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,698,100 |
| Apr 28, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 11,970,600 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,292,800 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 16,631,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,780,800 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 5,437,100 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,950,100 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,485,700 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,106,900 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 7,230,200 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,335,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,274,600 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 8,582,300 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,951,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,010,400 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 802,500 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 325,000 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 881,500 |
| Apr 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 552,500 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,024,800 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 300,800 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 200,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 792,900 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 894,600 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 226,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 936,100 |