MN Holdings Berhad (KLSE:MNHLDG)
Malaysia · Delayed Price · Currency is MYR 1.520
+0.040 (2.70%)
At close: Feb 6, 2026
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.46 | 1.54 | 1.42 | 1.52 | 1.52 | 2.70% | 13,005,600 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -5.13% | 7,599,400 |
| Feb 4, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 3,690,200 |
| Feb 3, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -1.24% | 2,745,700 |
| Jan 30, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 2,965,200 |
| Jan 29, 2026 | 1.64 | 1.68 | 1.60 | 1.64 | 1.64 | - | 3,053,400 |
| Jan 28, 2026 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 6,464,100 |
| Jan 27, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | - | 2,268,300 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -3.49% | 7,587,600 |
| Jan 23, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | - | 6,279,500 |
| Jan 22, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 3,792,400 |
| Jan 21, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.75% | 2,888,700 |
| Jan 20, 2026 | 1.77 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 6,350,300 |
| Jan 19, 2026 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -0.56% | 7,511,000 |
| Jan 16, 2026 | 1.73 | 1.79 | 1.69 | 1.78 | 1.78 | 2.89% | 7,110,700 |
| Jan 15, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | 2,768,600 |
| Jan 14, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 4,094,900 |
| Jan 13, 2026 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 3,918,600 |
| Jan 12, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 2,440,400 |
| Jan 9, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 3,033,600 |
| Jan 8, 2026 | 1.72 | 1.78 | 1.70 | 1.71 | 1.71 | -0.58% | 5,639,100 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 3,544,900 |
| Jan 6, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -0.58% | 4,265,500 |
| Jan 5, 2026 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 1.79% | 6,199,000 |
| Jan 2, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 3,568,700 |
| Dec 31, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 1,309,400 |
| Dec 30, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 1,335,000 |
| Dec 29, 2025 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 3,069,400 |
| Dec 26, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 2,778,700 |
| Dec 24, 2025 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 4,107,000 |
| Dec 23, 2025 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 4,781,100 |
| Dec 22, 2025 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 2,415,900 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | - | 3,603,100 |
| Dec 18, 2025 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | 0.64% | 10,864,800 |
| Dec 17, 2025 | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 5,717,600 |
| Dec 16, 2025 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 5,360,300 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 4,477,000 |
| Dec 12, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 3,952,600 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.57 | 1.58 | 1.58 | -3.07% | 4,288,800 |
| Dec 10, 2025 | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | 1.24% | 2,831,700 |
| Dec 9, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 2,674,500 |
| Dec 8, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | 0.62% | 3,445,200 |
| Dec 5, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 4,616,200 |
| Dec 4, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 3,063,700 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 3,045,300 |
| Dec 2, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -2.33% | 4,294,000 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 5,190,900 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.25% | 4,361,200 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 2,028,100 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -2.75% | 2,870,600 |