Skip to main content
logo
MNRB Holdings Berhad (KLSE:MNRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.410
-0.090 (-3.60%)
At close: Feb 6, 2026

MNRB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.482.482.402.412.41-3.60%695,900
Feb 5, 20262.592.592.452.502.50-2.72%590,300
Feb 4, 20262.442.592.392.572.574.47%1,569,200
Feb 3, 20262.542.552.452.462.46-5.02%603,100
Jan 30, 20262.652.672.502.592.59-2.26%933,300
Jan 29, 20262.672.702.582.652.65-1,853,700
Jan 28, 20262.562.672.532.652.653.92%3,065,100
Jan 27, 20262.442.572.442.552.554.08%1,630,500
Jan 26, 20262.472.472.412.452.45-0.81%806,800
Jan 23, 20262.512.512.422.472.47-1.59%654,400
Jan 22, 20262.452.512.452.512.512.03%933,800
Jan 21, 20262.422.482.372.462.461.65%1,293,100
Jan 20, 20262.402.432.382.422.420.83%937,900
Jan 19, 20262.342.452.322.402.402.56%2,329,300
Jan 16, 20262.292.352.252.342.342.18%1,208,400
Jan 15, 20262.282.302.252.292.290.44%1,042,300
Jan 14, 20262.182.282.182.282.285.07%2,008,200
Jan 13, 20262.182.212.172.172.17-1.36%410,600
Jan 12, 20262.222.222.172.202.200.46%433,600
Jan 9, 20262.182.212.182.192.19-0.45%237,800
Jan 8, 20262.162.212.162.202.200.92%431,300
Jan 7, 20262.202.222.142.182.18-448,700
Jan 6, 20262.182.232.162.182.180.93%1,101,800
Jan 5, 20262.092.192.062.162.163.35%1,680,200
Jan 2, 20262.042.092.042.092.090.48%258,700
Dec 31, 20252.072.102.052.082.080.97%509,300
Dec 30, 20252.042.062.042.062.060.49%141,900
Dec 29, 20252.072.072.042.052.05-0.97%129,000
Dec 26, 20252.062.082.062.072.07-100,000
Dec 24, 20252.012.082.012.072.071.97%544,400
Dec 23, 20252.042.042.012.032.03-0.98%185,700
Dec 22, 20252.032.052.032.052.050.99%95,700
Dec 19, 20252.022.032.012.032.031.50%82,900
Dec 18, 20251.992.021.992.002.00-0.50%56,600
Dec 17, 20252.012.021.972.012.01-529,000
Dec 16, 20252.042.052.012.012.01-1.47%312,200
Dec 15, 20252.032.062.032.042.040.49%148,400
Dec 12, 20252.022.052.012.032.030.50%238,600
Dec 11, 20252.002.021.992.022.021.00%204,500
Dec 10, 20252.002.031.992.002.000.50%176,200
Dec 9, 20252.012.021.991.991.99-1.00%129,400
Dec 8, 20252.022.032.012.012.01-1.47%81,200
Dec 5, 20252.032.052.032.042.040.49%193,800
Dec 4, 20252.082.092.022.032.03-1.93%343,700
Dec 3, 20252.062.112.052.072.070.49%962,000
Dec 2, 20251.972.081.962.062.064.57%636,600
Dec 1, 20251.951.991.931.971.971.03%193,100
Nov 28, 20251.981.991.951.951.95-1.52%434,100
Nov 27, 20251.981.991.961.981.98-276,900
Nov 26, 20251.981.991.961.981.98-379,700