KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	21,282,400
Feb 4, 2026	0.34	0.35	0.34	0.34	0.34	-	14,618,800
Feb 3, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	15,031,500
Jan 30, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	23,056,400
Jan 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	25,360,700
Jan 28, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	26,503,400
Jan 27, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	29,697,000
Jan 26, 2026	0.36	0.39	0.36	0.38	0.38	4.17%	28,169,300
Jan 23, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	19,476,000
Jan 22, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	9,873,600
Jan 21, 2026	0.36	0.37	0.36	0.36	0.36	-	28,503,100
Jan 20, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	15,642,000
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	-	18,637,000
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	16,319,900
Jan 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	13,430,700
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	18,038,100
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	18,401,500
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	-	7,302,400
Jan 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	16,026,700
Jan 8, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	13,593,700
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	-	7,690,400
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	14,356,000
Jan 5, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	11,466,600
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-	919,800
Dec 31, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	4,857,700
Dec 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	5,662,200
Dec 29, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	12,276,200
Dec 26, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	2,345,200
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	2,061,800
Dec 23, 2025	0.39	0.40	0.39	0.39	0.39	-	2,538,000
Dec 22, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	9,315,600
Dec 19, 2025	0.40	0.41	0.40	0.40	0.40	-	7,787,700
Dec 18, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	6,257,100
Dec 17, 2025	0.41	0.43	0.40	0.40	0.40	-2.44%	14,173,200
Dec 16, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	8,904,600
Dec 15, 2025	0.39	0.40	0.39	0.39	0.39	-	2,158,900
Dec 12, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	8,970,000
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	11,603,700
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	3,814,700
Dec 9, 2025	0.39	0.40	0.39	0.39	0.39	-	3,227,400
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	2,827,000
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	8,559,900
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-	1,489,500
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	3,720,900
Dec 2, 2025	0.40	0.41	0.40	0.40	0.40	-	4,346,000
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	2,475,200
Nov 28, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	14,897,200
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	8,168,400
Nov 26, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	13,529,900
Nov 25, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	9,719,700