M N C Wireless Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	53,100
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,097,200
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	17,127,800
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	886,100
Apr 20, 2026	0.04	0.05	0.04	0.04	0.04	-	13,571,800
Apr 17, 2026	0.04	0.05	0.04	0.04	0.04	-	2,555,300
Apr 16, 2026	0.04	0.05	0.04	0.04	0.04	-	10,360,600
Apr 15, 2026	0.04	0.05	0.04	0.04	0.04	-	4,319,100
Apr 14, 2026	0.04	0.05	0.04	0.04	0.04	-3.03%	6,435,500
Apr 13, 2026	0.05	0.06	0.04	0.05	0.04	-10.00%	12,217,999
Apr 10, 2026	0.05	0.06	0.05	0.05	0.05	-	8,176,899
Apr 9, 2026	0.06	0.06	0.05	0.05	0.05	-23.08%	3,488,599
Apr 8, 2026	0.06	0.07	0.05	0.07	0.06	18.18%	772,399
Apr 7, 2026	0.05	0.06	0.05	0.06	0.05	-8.33%	292,299
Apr 6, 2026	0.05	0.06	0.05	0.06	0.05	-	732,599
Apr 3, 2026	0.05	0.06	0.05	0.06	0.05	20.00%	560,299
Apr 2, 2026	0.05	0.06	0.05	0.05	0.05	-	795,799