KLSE:MGRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,500
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	-	40,500
Sep 18, 2026	0.36	0.36	0.36	0.36	0.36	-	209,800
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	48,000
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	-	65,600
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	-	165,500
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-	85,400
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	-	97,000
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	102,800
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	-	75,000
Sep 7, 2026	0.37	0.37	0.37	0.37	0.37	-	34,700
Sep 4, 2026	0.37	0.37	0.36	0.37	0.37	-	65,000
Sep 3, 2026	0.37	0.37	0.37	0.37	0.37	-	34,900
Sep 2, 2026	0.37	0.37	0.36	0.37	0.37	-	83,000
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	97,100
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	-	120,600
Aug 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	58,600
Aug 26, 2026	0.37	0.39	0.37	0.38	0.38	-1.32%	65,000
Aug 24, 2026	0.37	0.39	0.37	0.38	0.38	-	20,300
Aug 21, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	135,800
Aug 20, 2026	0.38	0.38	0.37	0.37	0.37	-	37,000
Aug 19, 2026	0.32	0.38	0.32	0.37	0.37	17.74%	338,200
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-	10,500
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-	15,100
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	56,800
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	15,900
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	111,300
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
Aug 5, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	59,000
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	30,000
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	6,000
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	-	38,000
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	34,700
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-	82,800
Jul 28, 2026	0.31	0.32	0.31	0.32	0.32	8.47%	105,000
Jul 27, 2026	0.30	0.30	0.29	0.30	0.30	-	50,000
Jul 24, 2026	0.29	0.30	0.29	0.30	0.30	-	78,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	20,100
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	26,000
Jul 15, 2026	0.29	0.29	0.29	0.29	0.29	-	17,000
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-	113,600
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-	12,300
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-	27,100
Jul 8, 2026	0.28	0.30	0.28	0.29	0.29	11.54%	523,100
Jul 7, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	23,500
Jul 3, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	75,900
Jul 1, 2026	0.25	0.25	0.25	0.25	0.25	-	8,100
Jun 30, 2026	0.25	0.25	0.25	0.25	0.25	-	40,000
Jun 29, 2026	0.25	0.25	0.25	0.25	0.25	-7.55%	115,000
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	60,000