MN Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.76	2.76	2.63	2.67	2.67	-3.26%	6,512,800
Jun 16, 2026	2.76	2.82	2.73	2.76	2.76	0.36%	6,812,700
Jun 15, 2026	2.59	2.76	2.59	2.75	2.75	7.00%	7,453,400
Jun 12, 2026	2.59	2.61	2.54	2.57	2.57	0.39%	2,718,100
Jun 11, 2026	2.45	2.58	2.45	2.56	2.56	3.23%	5,568,300
Jun 10, 2026	2.58	2.58	2.48	2.48	2.48	-3.88%	5,425,300
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