MNRB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.58	2.59	2.55	2.59	2.59	-	256,700
Jun 16, 2026	2.56	2.59	2.55	2.59	2.59	1.57%	248,800
Jun 15, 2026	2.49	2.58	2.48	2.55	2.55	3.66%	377,800
Jun 12, 2026	2.49	2.49	2.43	2.46	2.46	-0.40%	231,400
Jun 11, 2026	2.46	2.49	2.45	2.47	2.47	0.41%	317,400
Jun 10, 2026	2.51	2.54	2.51	2.51	2.46	-0.40%	225,700
Jun 9, 2026	2.53	2.57	2.50	2.52	2.47	0.80%	737,700
Jun 8, 2026	2.55	2.55	2.50	2.50	2.45	-2.72%	832,500
Jun 5, 2026	2.59	2.61	2.57	2.57	2.52	-0.77%	250,200
Jun 4, 2026	2.57	2.60	2.54	2.59	2.54	0.39%	332,200
Jun 3, 2026	2.64	2.64	2.55	2.58	2.53	-2.27%	1,379,200
May 29, 2026	2.60	2.66	2.57	2.64	2.59	1.15%	856,500
May 28, 2026	2.62	2.68	2.57	2.61	2.56	-1.51%	1,631,000
May 26, 2026	2.62	2.72	2.60	2.65	2.60	0.76%	1,125,200
May 25, 2026	2.72	2.76	2.61	2.63	2.58	-3.31%	1,466,000
May 22, 2026	2.63	2.77	2.63	2.72	2.67	6.67%	1,952,900
May 21, 2026	2.67	2.71	2.55	2.55	2.50	-3.41%	990,300
May 20, 2026	2.74	2.78	2.64	2.64	2.59	-3.65%	828,700
May 19, 2026	2.73	2.75	2.69	2.74	2.69	0.37%	560,000
May 18, 2026	2.66	2.80	2.60	2.73	2.68	2.63%	1,947,200
May 15, 2026	2.64	2.70	2.63	2.66	2.61	0.76%	606,200
May 14, 2026	2.67	2.68	2.63	2.64	2.59	-1.49%	451,900
May 13, 2026	2.67	2.69	2.66	2.68	2.63	-	266,700
May 12, 2026	2.71	2.73	2.68	2.68	2.63	-1.11%	392,400
May 11, 2026	2.66	2.72	2.66	2.71	2.66	0.37%	525,000
May 8, 2026	2.67	2.72	2.63	2.70	2.65	-	1,038,000
May 7, 2026	2.54	2.71	2.54	2.70	2.65	5.88%	1,830,600
May 6, 2026	2.52	2.57	2.52	2.55	2.50	1.59%	497,000
May 5, 2026	2.52	2.52	2.48	2.51	2.46	-0.40%	561,200
May 4, 2026	2.51	2.53	2.48	2.52	2.47	1.20%	305,300
Apr 30, 2026	2.52	2.53	2.48	2.49	2.44	-1.19%	541,200
Apr 29, 2026	2.46	2.53	2.45	2.52	2.47	2.44%	775,200
Apr 28, 2026	2.45	2.49	2.41	2.46	2.41	0.41%	546,200
Apr 27, 2026	2.48	2.51	2.45	2.45	2.40	-1.21%	800,600
Apr 24, 2026	2.52	2.52	2.47	2.48	2.43	-1.98%	860,600
Apr 23, 2026	2.55	2.55	2.50	2.53	2.48	-	399,600
Apr 22, 2026	2.56	2.56	2.50	2.53	2.48	-0.78%	685,700
Apr 21, 2026	2.50	2.57	2.49	2.55	2.50	3.66%	702,900
Apr 20, 2026	2.45	2.50	2.41	2.46	2.41	0.41%	816,200
Apr 17, 2026	2.44	2.47	2.40	2.45	2.40	0.41%	1,273,200
Apr 16, 2026	2.34	2.45	2.34	2.44	2.39	4.27%	1,299,200
Apr 15, 2026	2.32	2.37	2.32	2.34	2.29	0.86%	371,800