MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.84	2.92	2.81	2.84	2.84	-	1,462,800
Feb 26, 2026	2.90	2.91	2.83	2.84	2.84	-1.73%	786,700
Feb 25, 2026	2.78	2.91	2.78	2.89	2.89	3.58%	2,204,800
Feb 24, 2026	2.78	2.81	2.76	2.79	2.79	-	628,500
Feb 23, 2026	2.79	2.84	2.79	2.79	2.79	-	776,500
Feb 20, 2026	2.82	2.85	2.78	2.79	2.79	-1.06%	1,555,000
Feb 19, 2026	2.72	2.84	2.70	2.82	2.82	4.44%	2,845,300
Feb 16, 2026	2.62	2.73	2.61	2.70	2.70	9.76%	3,186,000
Feb 13, 2026	2.50	2.52	2.45	2.46	2.46	-1.20%	290,800
Feb 12, 2026	2.56	2.56	2.49	2.49	2.49	-0.40%	447,600
Feb 11, 2026	2.57	2.57	2.50	2.50	2.50	-1.96%	594,100
Feb 10, 2026	2.51	2.58	2.51	2.55	2.55	2.41%	805,100
Feb 9, 2026	2.45	2.50	2.42	2.49	2.49	3.32%	656,100
Feb 6, 2026	2.48	2.48	2.40	2.41	2.41	-3.60%	695,900
Feb 5, 2026	2.59	2.59	2.45	2.50	2.50	-2.72%	590,300
Feb 4, 2026	2.44	2.59	2.39	2.57	2.57	4.47%	1,569,200
Feb 3, 2026	2.54	2.55	2.45	2.46	2.46	-5.02%	603,100
Jan 30, 2026	2.65	2.67	2.50	2.59	2.59	-2.26%	933,300
Jan 29, 2026	2.67	2.70	2.58	2.65	2.65	-	1,853,700
Jan 28, 2026	2.56	2.67	2.53	2.65	2.65	3.92%	3,065,100
Jan 27, 2026	2.44	2.57	2.44	2.55	2.55	4.08%	1,630,500
Jan 26, 2026	2.47	2.47	2.41	2.45	2.45	-0.81%	806,800
Jan 23, 2026	2.51	2.51	2.42	2.47	2.47	-1.59%	654,400
Jan 22, 2026	2.45	2.51	2.45	2.51	2.51	2.03%	933,800
Jan 21, 2026	2.42	2.48	2.37	2.46	2.46	1.65%	1,293,100
Jan 20, 2026	2.40	2.43	2.38	2.42	2.42	0.83%	937,900
Jan 19, 2026	2.34	2.45	2.32	2.40	2.40	2.56%	2,329,300
Jan 16, 2026	2.29	2.35	2.25	2.34	2.34	2.18%	1,208,400
Jan 15, 2026	2.28	2.30	2.25	2.29	2.29	0.44%	1,042,300
Jan 14, 2026	2.18	2.28	2.18	2.28	2.28	5.07%	2,008,200
Jan 13, 2026	2.18	2.21	2.17	2.17	2.17	-1.36%	410,600
Jan 12, 2026	2.22	2.22	2.17	2.20	2.20	0.46%	433,600
Jan 9, 2026	2.18	2.21	2.18	2.19	2.19	-0.45%	237,800
Jan 8, 2026	2.16	2.21	2.16	2.20	2.20	0.92%	431,300
Jan 7, 2026	2.20	2.22	2.14	2.18	2.18	-	448,700
Jan 6, 2026	2.18	2.23	2.16	2.18	2.18	0.93%	1,101,800
Jan 5, 2026	2.09	2.19	2.06	2.16	2.16	3.35%	1,680,200
Jan 2, 2026	2.04	2.09	2.04	2.09	2.09	0.48%	258,700
Dec 31, 2025	2.07	2.10	2.05	2.08	2.08	0.97%	509,300
Dec 30, 2025	2.04	2.06	2.04	2.06	2.06	0.49%	141,900
Dec 29, 2025	2.07	2.07	2.04	2.05	2.05	-0.97%	129,000
Dec 26, 2025	2.06	2.08	2.06	2.07	2.07	-	100,000
Dec 24, 2025	2.01	2.08	2.01	2.07	2.07	1.97%	544,400
Dec 23, 2025	2.04	2.04	2.01	2.03	2.03	-0.98%	185,700
Dec 22, 2025	2.03	2.05	2.03	2.05	2.05	0.99%	95,700
Dec 19, 2025	2.02	2.03	2.01	2.03	2.03	1.50%	82,900
Dec 18, 2025	1.99	2.02	1.99	2.00	2.00	-0.50%	56,600
Dec 17, 2025	2.01	2.02	1.97	2.01	2.01	-	529,000
Dec 16, 2025	2.04	2.05	2.01	2.01	2.01	-1.47%	312,200
Dec 15, 2025	2.03	2.06	2.03	2.04	2.04	0.49%	148,400