MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.66	2.80	2.60	2.73	2.73	2.63%	1,947,200
May 15, 2026	2.64	2.70	2.63	2.66	2.66	0.76%	606,200
May 14, 2026	2.67	2.68	2.63	2.64	2.64	-1.49%	451,900
May 13, 2026	2.67	2.69	2.66	2.68	2.68	-	266,700
May 12, 2026	2.71	2.73	2.68	2.68	2.68	-1.11%	392,400
May 11, 2026	2.66	2.72	2.66	2.71	2.71	0.37%	525,000
May 8, 2026	2.67	2.72	2.63	2.70	2.70	-	1,038,000
May 7, 2026	2.54	2.71	2.54	2.70	2.70	5.88%	1,830,600
May 6, 2026	2.52	2.57	2.52	2.55	2.55	1.59%	497,000
May 5, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	561,200
May 4, 2026	2.51	2.53	2.48	2.52	2.52	1.20%	305,300
Apr 30, 2026	2.52	2.53	2.48	2.49	2.49	-1.19%	541,200
Apr 29, 2026	2.46	2.53	2.45	2.52	2.52	2.44%	775,200
Apr 28, 2026	2.45	2.49	2.41	2.46	2.46	0.41%	546,200
Apr 27, 2026	2.48	2.51	2.45	2.45	2.45	-1.21%	800,600
Apr 24, 2026	2.52	2.52	2.47	2.48	2.48	-1.98%	860,600
Apr 23, 2026	2.55	2.55	2.50	2.53	2.53	-	399,600
Apr 22, 2026	2.56	2.56	2.50	2.53	2.53	-0.78%	685,700
Apr 21, 2026	2.50	2.57	2.49	2.55	2.55	3.66%	702,900
Apr 20, 2026	2.45	2.50	2.41	2.46	2.46	0.41%	816,200
Apr 17, 2026	2.44	2.47	2.40	2.45	2.45	0.41%	1,273,200
Apr 16, 2026	2.34	2.45	2.34	2.44	2.44	4.27%	1,299,200
Apr 15, 2026	2.32	2.37	2.32	2.34	2.34	0.86%	371,800
Apr 14, 2026	2.36	2.38	2.32	2.32	2.32	-1.28%	187,800
Apr 13, 2026	2.35	2.35	2.31	2.35	2.35	-0.84%	258,800
Apr 10, 2026	2.37	2.39	2.34	2.37	2.37	1.72%	178,300
Apr 9, 2026	2.38	2.38	2.33	2.33	2.33	-2.10%	262,400
Apr 8, 2026	2.31	2.39	2.30	2.38	2.38	5.31%	833,900
Apr 7, 2026	2.31	2.33	2.24	2.26	2.26	-1.31%	516,600
Apr 6, 2026	2.28	2.30	2.25	2.29	2.29	0.44%	292,500
Apr 3, 2026	2.27	2.32	2.27	2.28	2.28	0.44%	393,800
Apr 2, 2026	2.32	2.36	2.25	2.27	2.27	-2.16%	492,000
Apr 1, 2026	2.31	2.36	2.27	2.32	2.32	3.57%	1,063,200
Mar 31, 2026	2.22	2.28	2.21	2.24	2.24	0.90%	506,100
Mar 30, 2026	2.27	2.27	2.21	2.22	2.22	-3.06%	905,400
Mar 27, 2026	2.32	2.32	2.28	2.29	2.29	-1.29%	505,700
Mar 26, 2026	2.35	2.35	2.29	2.32	2.32	-1.28%	690,200
Mar 25, 2026	2.37	2.39	2.33	2.35	2.35	-	545,400
Mar 24, 2026	2.40	2.42	2.33	2.35	2.35	-3.29%	705,200
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