MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.45	2.45	2.39	2.43	2.43	-1.62%	768,200
Mar 18, 2026	2.45	2.52	2.41	2.47	2.47	0.82%	1,081,100
Mar 17, 2026	2.37	2.47	2.37	2.45	2.45	3.38%	1,094,700
Mar 16, 2026	2.32	2.40	2.31	2.37	2.37	1.72%	989,800
Mar 13, 2026	2.35	2.39	2.31	2.33	2.33	-2.51%	844,800
Mar 12, 2026	2.38	2.40	2.35	2.39	2.39	0.42%	530,300
Mar 11, 2026	2.41	2.43	2.36	2.38	2.38	-1.24%	1,846,500
Mar 10, 2026	2.35	2.42	2.35	2.41	2.41	5.24%	1,878,700
Mar 9, 2026	2.33	2.35	2.20	2.29	2.29	-4.58%	3,138,200
Mar 6, 2026	2.55	2.55	2.38	2.40	2.40	-6.25%	2,623,400
Mar 5, 2026	2.69	2.73	2.51	2.56	2.56	-5.19%	3,290,100
Mar 4, 2026	2.73	2.75	2.64	2.70	2.70	-1.46%	2,320,300
Mar 3, 2026	2.79	2.84	2.74	2.74	2.74	-1.79%	1,337,200
Mar 2, 2026	2.78	2.84	2.68	2.79	2.79	-1.76%	1,647,200
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