MNRB Holdings Berhad (KLSE:MNRB)
Malaysia · Delayed Price · Currency is MYR 1.920
+0.020 (1.05%)
At close: Oct 27, 2025
MNRB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 320,600 |
| Oct 24, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 128,300 |
| Oct 23, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 172,000 |
| Oct 22, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 97,600 |
| Oct 21, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.62% | 142,200 |
| Oct 17, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 372,800 |
| Oct 16, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -1.56% | 403,800 |
| Oct 15, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 307,000 |
| Oct 14, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 552,300 |
| Oct 13, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 530,600 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 188,400 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 379,000 |
| Oct 8, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 77,100 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 194,900 |
| Oct 6, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 162,100 |
| Oct 3, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 215,700 |
| Oct 2, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 352,600 |
| Oct 1, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 277,000 |
| Sep 30, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 2.11% | 226,600 |
| Sep 29, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 624,100 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 817,200 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 923,800 |
| Sep 24, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 1,272,200 |
| Sep 23, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 190,100 |
| Sep 22, 2025 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 434,000 |
| Sep 19, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | -3.43% | 303,900 |
| Sep 18, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 1.94 | -0.97% | 1,314,900 |
| Sep 17, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 1.96 | 1.98% | 755,400 |
| Sep 12, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 1.92 | 1.00% | 601,600 |
| Sep 11, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.90 | -1.96% | 508,600 |
| Sep 10, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | 1.94 | -1.45% | 368,500 |
| Sep 9, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 1.97 | 0.98% | 477,000 |
| Sep 8, 2025 | 2.04 | 2.07 | 2.02 | 2.05 | 1.95 | 0.99% | 341,100 |
| Sep 4, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 1.93 | 1.50% | 349,100 |
| Sep 3, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.90 | -0.50% | 599,000 |
| Sep 2, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 1.91 | - | 551,800 |
| Aug 29, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 1.91 | -1.95% | 404,700 |
| Aug 28, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 1.95 | -0.49% | 220,700 |
| Aug 27, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 1.96 | - | 280,400 |
| Aug 26, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 1.96 | -0.96% | 154,900 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 1.98 | 0.48% | 633,100 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.03 | 2.07 | 1.97 | -0.96% | 384,900 |
| Aug 21, 2025 | 2.06 | 2.11 | 2.06 | 2.09 | 1.99 | 1.95% | 1,499,200 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.02 | 2.05 | 1.95 | 0.99% | 934,300 |
| Aug 19, 2025 | 1.92 | 2.05 | 1.91 | 2.03 | 1.93 | 6.84% | 1,509,700 |
| Aug 18, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.81 | - | 2,852,700 |
| Aug 15, 2025 | 1.88 | 1.94 | 1.86 | 1.90 | 1.81 | 11.76% | 5,394,500 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.62 | -1.16% | 780,900 |
| Aug 13, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.64 | 1.18% | 456,100 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.62 | -1.73% | 178,100 |