MN Holdings Berhad (KLSE:MNHLDG)
Malaysia · Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Sep 8, 2025
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 6,129,400 |
| Sep 8, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 2,389,000 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 5,437,400 |
| Sep 3, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 3,646,700 |
| Sep 2, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 2,763,900 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 2,863,800 |
| Aug 28, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 3,716,700 |
| Aug 27, 2025 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 7,242,300 |
| Aug 26, 2025 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 13,443,100 |
| Aug 25, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -0.66% | 6,808,700 |
| Aug 22, 2025 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 8,180,600 |
| Aug 21, 2025 | 1.41 | 1.51 | 1.40 | 1.48 | 1.48 | 3.50% | 7,502,200 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 10,102,700 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 4,631,000 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 4,064,400 |
| Aug 15, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 2,655,300 |
| Aug 14, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 2,805,200 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 4,859,100 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 4,469,000 |
| Aug 11, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 7,704,700 |
| Aug 8, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 4,154,600 |
| Aug 7, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 7,251,700 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -4.97% | 8,138,100 |
| Aug 5, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 10,303,700 |
| Aug 4, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 2,182,500 |
| Aug 1, 2025 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | 0.64% | 7,955,100 |
| Jul 31, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 5,728,400 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.49 | 1.55 | 1.55 | -0.64% | 7,093,100 |
| Jul 29, 2025 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 2,543,000 |
| Jul 28, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 2,984,600 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 4,434,800 |
| Jul 24, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 5,643,400 |
| Jul 23, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 4,688,900 |
| Jul 22, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 8,539,300 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.59 | 1.61 | 1.61 | -5.29% | 20,675,000 |
| Jul 18, 2025 | 1.65 | 1.73 | 1.64 | 1.70 | 1.70 | 4.29% | 19,132,300 |
| Jul 17, 2025 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 6,613,100 |
| Jul 16, 2025 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 2.60% | 9,012,000 |
| Jul 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 6,835,300 |
| Jul 14, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 3,055,700 |
| Jul 11, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 6,261,000 |
| Jul 10, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 8,921,900 |
| Jul 9, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.10% | 7,030,600 |
| Jul 8, 2025 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 2.14% | 7,921,200 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -6.67% | 19,933,100 |
| Jul 4, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 3.45% | 6,340,400 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 3,389,600 |
| Jul 2, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 2,640,200 |
| Jul 1, 2025 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 3,585,500 |
| Jun 30, 2025 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.07% | 5,232,800 |