MN Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.50	3.50	3.41	3.47	3.47	-0.86%	6,737,600
Aug 27, 2026	3.54	3.62	3.46	3.50	3.50	-1.69%	4,665,700
Aug 26, 2026	3.65	3.67	3.56	3.56	3.56	-2.47%	4,814,800
Aug 24, 2026	3.68	3.78	3.63	3.65	3.65	-0.54%	5,349,600
Aug 21, 2026	3.64	3.72	3.57	3.67	3.67	0.82%	8,312,500
Aug 20, 2026	3.39	3.69	3.38	3.64	3.64	7.37%	6,622,600
Aug 19, 2026	3.43	3.46	3.38	3.39	3.39	-1.17%	1,764,800
Aug 18, 2026	3.51	3.51	3.38	3.43	3.43	-2.00%	3,836,200
Aug 17, 2026	3.35	3.50	3.33	3.50	3.50	4.48%	2,697,700
Aug 14, 2026	3.44	3.45	3.32	3.35	3.35	-1.76%	3,983,500
Aug 13, 2026	3.36	3.50	3.36	3.41	3.41	2.10%	7,364,100
Aug 12, 2026	3.25	3.41	3.23	3.34	3.34	2.77%	9,185,800
Aug 11, 2026	3.14	3.28	3.11	3.25	3.25	4.17%	6,022,100
Aug 10, 2026	3.03	3.13	3.00	3.12	3.12	2.97%	2,131,200
Aug 7, 2026	2.90	3.03	2.90	3.03	3.03	3.77%	4,715,100
Aug 6, 2026	2.91	2.97	2.89	2.92	2.92	0.34%	2,743,700
Aug 5, 2026	2.91	2.93	2.87	2.91	2.91	0.34%	2,220,500
Aug 4, 2026	2.90	2.95	2.90	2.90	2.90	-	1,849,400
Aug 3, 2026	2.93	2.94	2.89	2.90	2.90	-0.68%	1,354,300
Jul 31, 2026	2.93	2.95	2.88	2.92	2.92	-	3,097,100
Jul 30, 2026	2.89	2.92	2.86	2.92	2.92	0.69%	1,347,800
Jul 29, 2026	2.91	2.92	2.86	2.90	2.90	-0.34%	1,579,500
Jul 28, 2026	2.88	2.91	2.81	2.91	2.91	0.69%	2,406,200
Jul 27, 2026	2.88	2.91	2.87	2.89	2.89	-1.37%	1,612,300
Jul 24, 2026	2.92	2.94	2.88	2.93	2.93	-0.68%	1,117,200
Jul 23, 2026	2.93	2.95	2.92	2.95	2.95	0.68%	1,036,100
Jul 22, 2026	2.95	2.98	2.92	2.93	2.93	-0.68%	1,505,800
Jul 21, 2026	2.91	3.00	2.88	2.95	2.95	1.37%	3,021,100
Jul 20, 2026	2.82	2.91	2.80	2.91	2.91	2.46%	2,063,900
Jul 17, 2026	2.82	2.85	2.81	2.84	2.84	-0.35%	2,728,300
Jul 16, 2026	2.88	2.88	2.83	2.85	2.85	-1.04%	2,131,200
Jul 15, 2026	2.78	2.88	2.78	2.88	2.88	3.60%	1,565,100
Jul 14, 2026	2.82	2.82	2.70	2.78	2.78	-1.42%	3,496,900
Jul 13, 2026	2.82	2.84	2.78	2.82	2.82	-	2,355,900
Jul 10, 2026	2.87	2.87	2.82	2.82	2.82	-1.40%	1,185,500
Jul 9, 2026	2.85	2.87	2.82	2.86	2.86	0.35%	1,328,500
Jul 8, 2026	2.85	2.86	2.80	2.85	2.85	-0.35%	1,472,200
Jul 7, 2026	2.86	2.88	2.83	2.86	2.86	-	1,311,800
Jul 6, 2026	2.92	2.92	2.84	2.86	2.86	-2.05%	2,139,700
Jul 3, 2026	2.87	2.92	2.87	2.92	2.92	1.04%	1,254,300
Jul 2, 2026	2.90	2.90	2.87	2.89	2.89	-1.03%	1,853,600
Jul 1, 2026	2.89	2.93	2.87	2.92	2.92	1.04%	2,446,700
Jun 30, 2026	2.88	2.93	2.86	2.89	2.89	0.35%	2,540,900
Jun 29, 2026	2.78	2.89	2.75	2.88	2.88	3.23%	4,214,400
Jun 26, 2026	2.80	2.82	2.76	2.79	2.79	-0.36%	3,403,000
Jun 25, 2026	2.83	2.85	2.76	2.80	2.80	-	4,850,100
Jun 24, 2026	2.61	2.81	2.61	2.80	2.80	7.28%	10,428,800
Jun 23, 2026	2.70	2.70	2.54	2.61	2.61	-3.33%	4,229,500
Jun 22, 2026	2.72	2.74	2.67	2.70	2.70	-0.74%	1,819,000
Jun 19, 2026	2.69	2.73	2.67	2.72	2.72	1.87%	3,244,100