M N C Wireless Berhad (KLSE:MNC)

M N C Wireless Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,200
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	51,100
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	345,200
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	20,400
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	240,600
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	70,600
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-	25,700
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	241,300
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-	20,400
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	40,200
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	200
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,100
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	300
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	400
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	200,000
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	200
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	33,000
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	70,400
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	50,000
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	5,200
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	210,700
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,700
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,400
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-	500
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	30,700
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	100,200
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-	300
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	483,900
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	24,500
May 26, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	3,215,200
May 25, 2026	0.03	0.04	0.03	0.04	0.04	-	791,000
May 22, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	4,739,100
May 21, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,342,000
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,202,900
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	1,108,200
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	350,600
May 15, 2026	0.05	0.05	0.04	0.04	0.04	-	12,477,900
May 14, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	3,346,400
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,218,700
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-	1,648,100
May 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	4,458,100
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	119,600
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	810,100
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	626,600
May 4, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	3,648,100
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	1,530,500
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	810,800
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,691,900
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	923,800

Data Source: S&P Global Market Intelligence Last updated: Aug 3, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 4, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.