MN Holdings Berhad (KLSE:MNHLDG)
Malaysia · Delayed Price · Currency is MYR 3.930
+0.020 (0.51%)
At close: Oct 9, 2026
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | 0.51% | 1,493,800 |
| Oct 8, 2026 | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 3,192,100 |
| Oct 7, 2026 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | - | 2,995,600 |
| Oct 6, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | 0.25% | 2,056,500 |
| Oct 5, 2026 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | 5.00% | 2,481,200 |
| Oct 2, 2026 | 3.90 | 3.92 | 3.73 | 3.80 | 3.80 | -3.06% | 5,074,700 |
| Oct 1, 2026 | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | -0.51% | 2,902,600 |
| Sep 30, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -1.75% | 1,255,800 |
| Sep 29, 2026 | 3.94 | 4.03 | 3.91 | 4.01 | 4.01 | 1.26% | 1,485,500 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 1,553,900 |
| Sep 25, 2026 | 3.90 | 4.03 | 3.88 | 4.00 | 4.00 | 2.56% | 3,161,300 |
| Sep 24, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | 1.30% | 3,292,600 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | -1.79% | 1,797,700 |
| Sep 22, 2026 | 3.81 | 3.94 | 3.80 | 3.92 | 3.92 | 3.43% | 3,659,100 |
| Sep 21, 2026 | 3.80 | 3.83 | 3.74 | 3.79 | 3.79 | -0.26% | 1,772,300 |
| Sep 18, 2026 | 3.79 | 3.87 | 3.77 | 3.80 | 3.80 | 1.33% | 4,066,100 |
| Sep 17, 2026 | 3.60 | 3.75 | 3.57 | 3.75 | 3.75 | 5.93% | 4,743,900 |
| Sep 15, 2026 | 3.70 | 3.73 | 3.52 | 3.54 | 3.54 | -4.58% | 3,612,900 |
| Sep 14, 2026 | 3.73 | 3.74 | 3.63 | 3.71 | 3.71 | -0.54% | 3,430,500 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -3.87% | 5,687,200 |
| Sep 10, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 0.52% | 2,206,900 |
| Sep 9, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | 3.86 | 3.76% | 4,995,500 |
| Sep 8, 2026 | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | 1.92% | 2,952,400 |
| Sep 7, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | - | 1,175,100 |
| Sep 4, 2026 | 3.54 | 3.67 | 3.50 | 3.65 | 3.65 | 3.11% | 4,209,000 |
| Sep 3, 2026 | 3.54 | 3.61 | 3.54 | 3.54 | 3.54 | - | 2,553,900 |
| Sep 2, 2026 | 3.52 | 3.57 | 3.47 | 3.54 | 3.54 | - | 2,888,500 |
| Sep 1, 2026 | 3.49 | 3.58 | 3.42 | 3.54 | 3.54 | 2.02% | 6,758,000 |
| 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 |