Manforce Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.30	0.31	0.30	0.30	0.30	-	552,000
May 29, 2026	0.30	0.32	0.29	0.30	0.30	1.69%	2,172,100
May 28, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	1,712,600
May 26, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,674,900
May 25, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	1,260,700
May 22, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,340,600
May 21, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	2,072,600
May 20, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	700,300
May 19, 2026	0.28	0.28	0.26	0.27	0.27	-8.62%	5,409,300
May 18, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	3,317,200
May 15, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	3,313,000
May 14, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	3,217,500
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	3,269,300
May 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,209,200
May 11, 2026	0.38	0.38	0.37	0.38	0.38	-	1,374,000
May 8, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	8,084,300
May 7, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	9,088,400