MN Holdings Berhad (KLSE:MNHLDG)
Malaysia · Delayed Price · Currency is MYR 2.170
+0.010 (0.46%)
At close: Apr 29, 2026
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.73 | 1.81 | 1.72 | 1.79 | 1.79 | 3.47% | 6,055,200 |
| Mar 24, 2026 | 1.72 | 1.74 | 1.64 | 1.73 | 1.73 | 1.17% | 5,739,900 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -5.00% | 4,816,900 |
| Mar 18, 2026 | 1.68 | 1.83 | 1.68 | 1.80 | 1.80 | 7.78% | 10,819,500 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 2.45% | 2,223,600 |
| Mar 16, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 2,521,700 |
| Mar 13, 2026 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | - | 5,270,800 |
| Mar 12, 2026 | 1.59 | 1.62 | 1.53 | 1.61 | 1.61 | -0.62% | 5,134,000 |
| Mar 11, 2026 | 1.51 | 1.64 | 1.49 | 1.62 | 1.62 | 6.58% | 8,028,300 |
| Mar 10, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 4.83% | 9,429,700 |
| Mar 9, 2026 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -6.45% | 8,953,100 |
| Mar 6, 2026 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 1.31% | 4,292,300 |
| Mar 5, 2026 | 1.64 | 1.65 | 1.53 | 1.53 | 1.53 | -4.97% | 5,561,600 |
| Mar 4, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -2.42% | 4,666,000 |
| Mar 3, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | 1.85% | 5,798,900 |
| Mar 2, 2026 | 1.61 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 7,909,600 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | -0.60% | 2,628,000 |
| Feb 26, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 7,123,100 |
| Feb 25, 2026 | 1.64 | 1.72 | 1.64 | 1.70 | 1.70 | 3.66% | 6,030,200 |
| Feb 24, 2026 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 5,386,800 |
| Feb 23, 2026 | 1.64 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 4,836,600 |
| Feb 20, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 1,255,200 |
| Feb 19, 2026 | 1.60 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 1,006,300 |
| Feb 16, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 1,643,300 |
| Feb 13, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.70% | 2,799,100 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 1,684,500 |