Skip to main content
logo
MNRB Holdings Berhad (KLSE:MNRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.340
+0.050 (2.18%)
At close: Jan 16, 2026

MNRB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 20251.982.001.961.981.98-369,500
Nov 24, 20251.982.021.961.981.98-547,300
Nov 21, 20252.032.051.981.981.98-2.46%911,800
Nov 20, 20252.032.062.022.032.03-328,800
Nov 19, 20252.032.052.032.032.03-387,000
Nov 18, 20252.092.132.032.032.030.50%1,613,000
Nov 17, 20252.012.052.012.022.02-0.98%210,200
Nov 14, 20252.082.081.992.042.04-2.39%283,700
Nov 13, 20252.052.092.042.092.091.46%204,600
Nov 12, 20252.042.062.042.062.06-73,500
Nov 11, 20252.062.062.022.062.060.49%371,200
Nov 10, 20252.042.082.042.052.050.99%165,500
Nov 7, 20252.072.072.002.032.03-1.93%531,700
Nov 6, 20252.102.102.062.072.07-1.43%349,300