MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.52	2.52	2.48	2.51	2.51	-0.40%	280,500
Oct 29, 2026	2.60	2.60	2.49	2.52	2.52	-	977,800
Oct 28, 2026	2.67	2.68	2.66	2.67	2.52	0.38%	680,200
Oct 27, 2026	2.67	2.70	2.65	2.66	2.51	0.38%	539,500
Oct 26, 2026	2.62	2.69	2.62	2.65	2.50	0.76%	419,700
Oct 23, 2026	2.66	2.66	2.63	2.63	2.48	-0.38%	547,100
Oct 22, 2026	2.68	2.70	2.63	2.64	2.49	-1.86%	990,600
Oct 21, 2026	2.72	2.72	2.67	2.69	2.54	-0.37%	605,500
Oct 20, 2026	2.72	2.73	2.68	2.70	2.55	-0.74%	915,900
Oct 19, 2026	2.70	2.73	2.69	2.72	2.57	1.12%	798,300
Oct 16, 2026	2.76	2.78	2.68	2.69	2.54	0.37%	1,404,300
Oct 15, 2026	2.68	2.70	2.67	2.68	2.53	-0.74%	301,900
Oct 14, 2026	2.69	2.74	2.69	2.70	2.55	0.37%	517,900
Oct 13, 2026	2.77	2.77	2.68	2.69	2.54	-1.82%	488,900
Oct 12, 2026	2.74	2.77	2.72	2.74	2.59	0.37%	316,000
Oct 9, 2026	2.71	2.75	2.71	2.73	2.58	0.37%	278,000
Oct 8, 2026	2.78	2.78	2.69	2.72	2.57	-2.16%	626,200
Oct 7, 2026	2.82	2.84	2.78	2.78	2.62	-2.46%	198,000
Oct 6, 2026	2.82	2.85	2.82	2.85	2.69	0.35%	164,600
Oct 5, 2026	2.80	2.84	2.80	2.84	2.68	1.43%	136,000
Oct 2, 2026	2.82	2.82	2.77	2.80	2.64	-0.71%	371,400
Oct 1, 2026	2.89	2.89	2.81	2.82	2.66	-2.42%	196,200
Sep 30, 2026	2.90	2.91	2.87	2.89	2.73	-0.34%	234,300
Sep 29, 2026	2.92	2.92	2.89	2.90	2.74	-1.02%	365,800
Sep 28, 2026	2.93	2.95	2.90	2.93	2.77	0.69%	224,300
Sep 25, 2026	2.92	2.93	2.88	2.91	2.75	-0.34%	598,400
Sep 24, 2026	2.92	2.98	2.91	2.92	2.76	3.18%	1,110,100
Sep 23, 2026	2.81	2.84	2.80	2.83	2.67	0.71%	251,600
Sep 22, 2026	2.80	2.86	2.80	2.81	2.65	0.36%	477,100
Sep 21, 2026	2.80	2.85	2.79	2.80	2.64	-	306,400
Sep 18, 2026	2.80	2.83	2.78	2.80	2.64	0.72%	324,200
Sep 17, 2026	2.79	2.81	2.77	2.78	2.62	-0.71%	825,800
Sep 15, 2026	2.82	2.84	2.78	2.80	2.64	-1.06%	417,900
Sep 14, 2026	2.84	2.88	2.78	2.83	2.67	-0.35%	498,200
Sep 11, 2026	2.87	2.87	2.78	2.84	2.68	-1.05%	700,200
Sep 10, 2026	2.87	2.87	2.85	2.87	2.71	0.35%	279,900
Sep 9, 2026	2.88	2.90	2.85	2.86	2.70	-1.38%	366,000
Sep 8, 2026	2.87	2.90	2.86	2.90	2.74	0.69%	247,100
Sep 7, 2026	2.93	2.94	2.87	2.88	2.72	-1.03%	606,700
Sep 4, 2026	2.92	2.96	2.87	2.91	2.75	-0.34%	773,600
Sep 3, 2026	2.92	2.97	2.92	2.92	2.76	-0.34%	403,000
Sep 2, 2026	2.99	3.02	2.92	2.93	2.77	-2.66%	524,100
Sep 1, 2026	3.01	3.05	2.98	3.01	2.84	-0.66%	448,500
Aug 28, 2026	3.03	3.06	3.00	3.03	2.86	0.33%	425,600
Aug 27, 2026	3.10	3.10	3.01	3.02	2.85	-2.58%	674,300
Aug 26, 2026	3.07	3.10	3.05	3.10	2.93	1.31%	1,301,200
Aug 24, 2026	2.98	3.07	2.98	3.06	2.89	3.73%	3,287,300
Aug 21, 2026	2.90	2.95	2.88	2.95	2.78	1.72%	856,100
Aug 20, 2026	2.91	2.93	2.88	2.90	2.74	-1.02%	621,500
Aug 19, 2026	2.92	2.95	2.89	2.93	2.77	0.34%	660,500