MN Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.51	2.59	2.50	2.58	2.58	4.03%	6,125,000
Jun 8, 2026	2.51	2.56	2.42	2.48	2.48	-4.98%	9,436,000
Jun 5, 2026	2.64	2.67	2.57	2.61	2.61	-1.14%	6,040,300
Jun 4, 2026	2.55	2.65	2.53	2.64	2.64	3.13%	5,117,300
Jun 3, 2026	2.50	2.57	2.49	2.56	2.56	3.23%	7,082,100
May 29, 2026	2.50	2.52	2.46	2.48	2.48	-0.40%	2,450,700
May 28, 2026	2.40	2.52	2.40	2.49	2.49	3.75%	4,028,600
May 26, 2026	2.44	2.48	2.40	2.40	2.40	-1.64%	1,939,900
May 25, 2026	2.48	2.51	2.40	2.44	2.44	-1.61%	3,268,800
May 22, 2026	2.47	2.48	2.42	2.48	2.48	0.40%	2,573,200
May 21, 2026	2.37	2.53	2.37	2.47	2.47	4.66%	7,383,800
May 20, 2026	2.39	2.39	2.33	2.36	2.36	-1.26%	1,388,000
May 19, 2026	2.39	2.43	2.36	2.39	2.39	-	5,169,900
May 18, 2026	2.32	2.43	2.21	2.39	2.39	2.58%	9,931,700
May 15, 2026	2.30	2.34	2.27	2.33	2.33	1.30%	5,479,100
May 14, 2026	2.24	2.32	2.19	2.30	2.30	3.14%	6,889,900
May 13, 2026	2.18	2.24	2.17	2.23	2.23	1.83%	2,553,000
May 12, 2026	2.19	2.21	2.16	2.19	2.19	-	1,570,900
May 11, 2026	2.19	2.21	2.15	2.19	2.19	-	2,266,800
May 8, 2026	2.23	2.24	2.17	2.19	2.19	-1.79%	2,724,800
May 7, 2026	2.23	2.24	2.18	2.23	2.23	0.45%	3,227,300
May 6, 2026	2.21	2.25	2.19	2.22	2.22	1.37%	3,312,700
May 5, 2026	2.20	2.23	2.17	2.19	2.19	-0.45%	2,222,400
May 4, 2026	2.18	2.21	2.15	2.20	2.20	1.85%	2,969,100
Apr 30, 2026	2.17	2.20	2.12	2.16	2.16	-0.46%	3,857,600
Apr 29, 2026	2.16	2.18	2.11	2.17	2.17	0.46%	3,032,900
Apr 28, 2026	2.17	2.19	2.13	2.16	2.16	-0.92%	3,824,400
Apr 27, 2026	2.24	2.25	2.16	2.18	2.18	-1.80%	3,688,000
Apr 24, 2026	2.17	2.23	2.15	2.22	2.22	2.30%	7,065,900
Apr 23, 2026	2.15	2.20	2.13	2.17	2.17	1.88%	6,757,400
Apr 22, 2026	2.21	2.21	2.08	2.13	2.13	-3.62%	13,869,700
Apr 21, 2026	2.14	2.27	2.14	2.21	2.21	4.74%	10,267,600
Apr 20, 2026	2.02	2.15	2.02	2.11	2.11	4.98%	14,325,000
Apr 17, 2026	1.98	2.01	1.96	2.01	2.01	1.52%	6,746,200
Apr 16, 2026	2.00	2.01	1.95	1.98	1.98	-0.50%	4,897,800
Apr 15, 2026	2.00	2.04	1.98	1.99	1.99	-	7,456,500
Apr 14, 2026	1.91	2.03	1.91	1.99	1.99	4.74%	22,639,900
Apr 13, 2026	1.87	1.91	1.84	1.90	1.90	-1.04%	6,039,000
Apr 10, 2026	1.87	1.92	1.87	1.92	1.92	3.23%	7,130,300
Apr 9, 2026	1.88	1.89	1.85	1.86	1.86	-1.06%	3,768,100
Apr 8, 2026	1.85	1.90	1.85	1.88	1.88	4.44%	10,698,600
Apr 7, 2026	1.80	1.82	1.77	1.80	1.80	-	3,494,700
Apr 6, 2026	1.80	1.80	1.73	1.80	1.80	0.56%	4,585,200
Apr 3, 2026	1.79	1.81	1.76	1.79	1.79	2.29%	4,880,000
Apr 2, 2026	1.80	1.81	1.73	1.75	1.75	-2.23%	4,781,200
Apr 1, 2026	1.79	1.81	1.76	1.79	1.79	3.47%	5,280,100
Mar 31, 2026	1.75	1.78	1.72	1.73	1.73	-1.14%	4,291,900
Mar 30, 2026	1.79	1.80	1.71	1.75	1.75	-4.37%	8,976,600
Mar 27, 2026	1.85	1.89	1.83	1.83	1.83	-1.61%	4,446,200
Mar 26, 2026	1.80	1.89	1.80	1.86	1.86	3.91%	13,430,300