Skip to main content
logo
M N C Wireless Berhad (KLSE:MNC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
+0.0150 (25.00%)
At close: Aug 14, 2025

M N C Wireless Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.070.080.070.080.0825.00%150,000
Aug 13, 20250.070.070.060.060.06-7.69%99,000
Aug 12, 20250.070.070.070.070.07-270,600
Aug 11, 20250.070.070.070.070.07-360,200
Aug 8, 20250.070.080.070.070.07-13.33%2,188,000
Aug 7, 20250.070.080.070.080.08-980,000
Aug 6, 20250.080.080.070.080.08-762,400
Aug 5, 20250.080.080.080.080.08-2,018,400
Aug 4, 20250.080.080.080.080.08-6.25%1,678,400
Aug 1, 20250.080.080.080.080.08-247,400
Jul 31, 20250.080.080.080.080.08-11.11%1,546,600
Jul 30, 20250.090.100.080.090.09-5.26%1,069,500
Jul 29, 20250.080.100.070.100.1018.75%3,214,300
Jul 28, 20250.080.080.080.080.08-1,745,500
Jul 25, 20250.090.090.070.080.08-11.11%2,062,400
Jul 24, 20250.090.100.090.090.09-5.26%689,400
Jul 23, 20250.120.140.100.100.10-20.83%5,841,300
Jul 22, 20250.100.140.100.120.1241.18%10,006,800
Jul 21, 20250.080.110.080.090.096.25%745,000
Jul 18, 20250.080.080.080.080.086.67%159,800
Jul 17, 20250.080.080.080.080.08-405,700
Jul 16, 20250.080.080.080.080.08-333,500
Jul 15, 20250.070.080.070.080.08-174,200
Jul 14, 20250.070.090.070.080.08-11.76%57,900
Jul 11, 20250.070.090.070.090.0930.77%26,000
Jul 10, 20250.070.070.070.070.07-23.53%3,000
Jul 4, 20250.090.090.090.090.0930.77%100
Jul 2, 20250.070.070.070.070.07-18.75%40,000
Jul 1, 20250.070.080.070.080.086.67%2,500
Jun 30, 20250.080.080.080.080.08-6.25%1,600
Jun 23, 20250.070.080.070.080.0814.29%2,000
Jun 19, 20250.070.070.070.070.07-6.67%10,100
Jun 18, 20250.080.080.080.080.08-34,900
Jun 16, 20250.080.080.080.080.08-2,000
Jun 13, 20250.080.080.080.080.08-1,300
Jun 12, 20250.080.080.080.080.08-6.25%3,000
Jun 11, 20250.080.080.080.080.08-5.88%77,400
Jun 10, 20250.090.090.090.090.09-800,000
Jun 6, 20250.090.090.090.090.09-5.56%2,157,100
Jun 3, 20250.090.090.090.090.09-5.26%2,703,100
May 30, 20250.080.100.080.100.10-35,500
May 28, 20250.090.100.090.100.1026.67%2,758,100
May 27, 20250.080.080.080.080.08-11.76%10,000
May 23, 20250.090.090.090.090.0913.33%2,608,000
May 22, 20250.080.080.080.080.08-6.25%1,000
May 21, 20250.090.090.080.080.08-11.11%20,200
May 20, 20250.090.090.090.090.09-5.26%5,935,400
May 16, 20250.090.100.090.100.105.56%85,600
May 15, 20250.080.090.080.090.095.88%8,420,900
May 14, 20250.070.090.070.090.0930.77%54,000