MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	3.03	3.06	3.00	3.03	3.03	0.33%	425,600
Aug 27, 2026	3.10	3.10	3.01	3.02	3.02	-2.58%	674,300
Aug 26, 2026	3.07	3.10	3.05	3.10	3.10	1.31%	1,301,200
Aug 24, 2026	2.98	3.07	2.98	3.06	3.06	3.73%	3,287,300
Aug 21, 2026	2.90	2.95	2.88	2.95	2.95	1.72%	856,100
Aug 20, 2026	2.91	2.93	2.88	2.90	2.90	-1.02%	621,500
Aug 19, 2026	2.92	2.95	2.89	2.93	2.93	0.34%	660,500
Aug 18, 2026	2.94	2.95	2.91	2.92	2.92	-0.68%	585,100
Aug 17, 2026	2.94	2.97	2.92	2.94	2.94	-	578,600
Aug 14, 2026	2.93	2.96	2.91	2.94	2.94	1.03%	419,900
Aug 13, 2026	2.91	2.95	2.88	2.91	2.91	-	745,300
Aug 12, 2026	2.93	2.95	2.90	2.91	2.91	-0.68%	479,800
Aug 11, 2026	2.92	2.96	2.92	2.93	2.93	-	442,700
Aug 10, 2026	2.92	2.97	2.92	2.93	2.93	-	779,200
Aug 7, 2026	2.86	2.94	2.85	2.93	2.93	1.74%	852,800
Aug 6, 2026	2.89	2.91	2.84	2.88	2.88	0.35%	488,000
Aug 5, 2026	2.90	3.03	2.84	2.87	2.87	7.09%	4,226,600
Aug 4, 2026	2.71	2.76	2.68	2.68	2.68	-1.11%	310,500
Aug 3, 2026	2.74	2.74	2.70	2.71	2.71	0.37%	282,300
Jul 31, 2026	2.63	2.73	2.63	2.70	2.70	3.05%	386,000
Jul 30, 2026	2.63	2.68	2.62	2.62	2.62	-1.87%	424,000
Jul 29, 2026	2.66	2.69	2.63	2.67	2.67	0.75%	384,300
Jul 28, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	146,200
Jul 27, 2026	2.68	2.73	2.66	2.70	2.70	1.50%	159,100
Jul 24, 2026	2.71	2.71	2.66	2.66	2.66	-2.21%	357,600
Jul 23, 2026	2.74	2.76	2.72	2.72	2.72	-0.73%	86,800
Jul 22, 2026	2.76	2.78	2.72	2.74	2.74	-0.72%	147,000
Jul 21, 2026	2.74	2.78	2.74	2.76	2.76	0.73%	181,700
Jul 20, 2026	2.75	2.77	2.74	2.74	2.74	-0.36%	129,700
Jul 17, 2026	2.78	2.82	2.75	2.75	2.75	-1.08%	472,400
Jul 16, 2026	2.78	2.79	2.75	2.78	2.78	-	166,600
Jul 15, 2026	2.74	2.78	2.74	2.78	2.78	1.83%	415,700
Jul 14, 2026	2.68	2.74	2.68	2.73	2.73	1.49%	269,400
Jul 13, 2026	2.71	2.72	2.67	2.69	2.69	-0.37%	235,200
Jul 10, 2026	2.67	2.71	2.67	2.70	2.70	1.12%	84,100
Jul 9, 2026	2.73	2.73	2.64	2.67	2.67	-0.74%	233,400
Jul 8, 2026	2.76	2.77	2.69	2.69	2.69	-2.18%	267,100
Jul 7, 2026	2.72	2.78	2.72	2.75	2.75	0.73%	165,700
Jul 6, 2026	2.79	2.79	2.71	2.73	2.73	-2.15%	198,200
Jul 3, 2026	2.79	2.80	2.76	2.79	2.79	0.36%	310,100
Jul 2, 2026	2.71	2.83	2.71	2.78	2.78	1.83%	814,600
Jul 1, 2026	2.74	2.77	2.71	2.73	2.73	-0.36%	220,200
Jun 30, 2026	2.72	2.77	2.72	2.74	2.74	0.74%	1,037,400
Jun 29, 2026	2.62	2.72	2.60	2.72	2.72	4.21%	813,900
Jun 26, 2026	2.63	2.63	2.55	2.61	2.61	-0.38%	144,900
Jun 25, 2026	2.64	2.65	2.58	2.62	2.62	-1.87%	643,000
Jun 24, 2026	2.66	2.70	2.64	2.67	2.67	1.14%	291,200
Jun 23, 2026	2.68	2.70	2.62	2.64	2.64	-1.49%	403,400
Jun 22, 2026	2.58	2.70	2.58	2.68	2.68	3.88%	718,300
Jun 19, 2026	2.58	2.59	2.56	2.58	2.58	-0.39%	150,700