Manforce Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.28	0.29	0.27	0.28	0.28	-	363,500
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	455,000
Jul 10, 2026	0.28	0.28	0.27	0.28	0.28	-	1,363,800
Jul 9, 2026	0.28	0.28	0.27	0.28	0.28	-	42,400
Jul 8, 2026	0.28	0.28	0.27	0.28	0.28	-	660,900
Jul 7, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	3,100
Jul 6, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	693,900
Jul 3, 2026	0.27	0.29	0.27	0.28	0.28	1.82%	3,504,300
Jul 2, 2026	0.28	0.28	0.27	0.28	0.28	-	520,900
Jul 1, 2026	0.28	0.28	0.27	0.28	0.28	-	1,524,300
Jun 30, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,596,000
Jun 29, 2026	0.28	0.29	0.28	0.28	0.28	-	556,400
Jun 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,281,000
Jun 25, 2026	0.29	0.30	0.29	0.29	0.29	-	1,142,900
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	716,000
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-	747,200
Jun 22, 2026	0.29	0.30	0.29	0.29	0.29	-	1,090,800
Jun 19, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	792,700
Jun 18, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	1,119,300
Jun 16, 2026	0.30	0.30	0.29	0.30	0.30	-	1,715,800
Jun 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	688,300
Jun 12, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	682,700
Jun 11, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	1,285,900
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	1,089,900
Jun 9, 2026	0.30	0.31	0.30	0.30	0.30	-	1,134,000
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	437,000
Jun 5, 2026	0.30	0.30	0.30	0.30	0.30	-	726,200
Jun 4, 2026	0.30	0.32	0.30	0.30	0.30	-	1,218,000
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