KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.55	0.55	0.54	0.54	0.54	-1.83%	6,843,900
Sep 25, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	13,565,800
Sep 24, 2025	0.54	0.55	0.53	0.54	0.54	0.93%	15,742,200
Sep 23, 2025	0.53	0.54	0.52	0.54	0.54	2.88%	12,832,800
Sep 22, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	4,331,200
Sep 19, 2025	0.53	0.53	0.52	0.53	0.53	-	6,426,500
Sep 18, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	6,411,100
Sep 17, 2025	0.50	0.52	0.50	0.52	0.52	5.05%	12,798,200
Sep 12, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	3,769,000
Sep 11, 2025	0.50	0.50	0.49	0.50	0.50	-	5,857,700
Sep 10, 2025	0.51	0.51	0.49	0.50	0.50	-1.96%	12,127,800
Sep 9, 2025	0.48	0.51	0.48	0.51	0.51	8.51%	21,149,600
Sep 8, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	3,027,600
Sep 4, 2025	0.48	0.49	0.47	0.48	0.48	-1.04%	2,976,800
Sep 3, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	7,602,400
Sep 2, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	7,307,500
Aug 29, 2025	0.49	0.50	0.48	0.48	0.48	-3.06%	8,309,700
Aug 28, 2025	0.50	0.50	0.49	0.49	0.49	-2.97%	5,473,600
Aug 27, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	4,128,800
Aug 26, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	8,809,000
Aug 25, 2025	0.52	0.52	0.51	0.51	0.51	-	6,218,700
Aug 22, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	3,996,200
Aug 21, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	2,603,400
Aug 20, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	4,064,200
Aug 19, 2025	0.52	0.53	0.52	0.52	0.52	-	7,336,300
Aug 18, 2025	0.52	0.52	0.51	0.52	0.52	0.97%	5,424,200
Aug 15, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	10,453,600
Aug 14, 2025	0.54	0.54	0.52	0.52	0.52	-2.80%	10,429,600
Aug 13, 2025	0.54	0.54	0.53	0.54	0.54	-	4,862,500
Aug 12, 2025	0.54	0.55	0.53	0.54	0.54	-0.93%	5,393,100
Aug 11, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	6,464,200
Aug 8, 2025	0.54	0.54	0.53	0.53	0.53	-	8,380,900
Aug 7, 2025	0.54	0.54	0.53	0.53	0.53	-	4,173,500
Aug 6, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	5,289,800
Aug 5, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	12,707,700
Aug 4, 2025	0.55	0.56	0.54	0.55	0.55	-	13,365,000
Aug 1, 2025	0.54	0.56	0.54	0.55	0.55	2.80%	22,179,000
Jul 31, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	14,364,200
Jul 30, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	7,351,700
Jul 29, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	5,463,800
Jul 28, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	14,669,700
Jul 25, 2025	0.55	0.55	0.54	0.54	0.54	-	6,613,800
Jul 24, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	7,775,000
Jul 23, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	12,130,200
Jul 22, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	7,322,700
Jul 21, 2025	0.57	0.57	0.54	0.56	0.56	-1.77%	24,202,800
Jul 18, 2025	0.54	0.57	0.54	0.57	0.57	5.61%	31,841,400
Jul 17, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	4,336,500
Jul 16, 2025	0.54	0.55	0.53	0.53	0.53	-2.78%	9,748,600
Jul 15, 2025	0.55	0.55	0.54	0.54	0.54	-	6,042,900