MNRB Holdings Berhad (KLSE:MNRB)
Malaysia · Delayed Price · Currency is MYR 2.050
+0.020 (0.99%)
At close: Sep 8, 2025
MNRB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.04 | 2.07 | 2.02 | 2.05 | 2.05 | 0.99% | 341,100 |
| Sep 4, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 349,100 |
| Sep 3, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -0.50% | 599,000 |
| Sep 2, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 551,800 |
| Aug 29, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -1.95% | 404,700 |
| Aug 28, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 2.05 | -0.49% | 220,700 |
| Aug 27, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 2.06 | - | 280,400 |
| Aug 26, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 154,900 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 633,100 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | -0.96% | 384,900 |
| Aug 21, 2025 | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | 1.95% | 1,499,200 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 934,300 |
| Aug 19, 2025 | 1.92 | 2.05 | 1.91 | 2.03 | 2.03 | 6.84% | 1,509,700 |
| Aug 18, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | - | 2,852,700 |
| Aug 15, 2025 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | 11.76% | 5,394,500 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 780,900 |
| Aug 13, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 456,100 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 178,100 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 352,900 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -5.06% | 1,491,400 |
| Aug 7, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | - | 124,100 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | - | 173,800 |
| Aug 5, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -2.73% | 1,158,400 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 427,400 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | 127,200 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -1.60% | 436,700 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 85,300 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 213,000 |
| Jul 28, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 3.26% | 359,600 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 140,800 |
| Jul 24, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 165,000 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 402,400 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.07% | 489,600 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -1.58% | 115,000 |
| Jul 18, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | 0.53% | 97,800 |
| Jul 17, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | -0.53% | 87,000 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 153,300 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 295,200 |
| Jul 14, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 176,500 |
| Jul 11, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 92,200 |
| Jul 10, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 32,300 |
| Jul 9, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 74,800 |
| Jul 8, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 10,100 |
| Jul 7, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 97,000 |
| Jul 4, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | 0.52% | 67,600 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 91,200 |
| Jul 2, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 35,900 |
| Jul 1, 2025 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 74,700 |
| Jun 30, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 96,200 |
| Jun 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 30,300 |