KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.44	0.44	0.43	0.44	0.44	-	4,839,700
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	2,687,000
Nov 20, 2025	0.44	0.45	0.44	0.44	0.44	-	2,157,300
Nov 19, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	6,240,100
Nov 18, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	3,575,100
Nov 17, 2025	0.43	0.44	0.43	0.44	0.44	-	2,628,700
Nov 14, 2025	0.44	0.44	0.43	0.44	0.44	-	5,591,000
Nov 13, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	4,850,600
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	3,780,900
Nov 11, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	9,484,400
Nov 10, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	4,725,700
Nov 7, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	4,416,700
Nov 6, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	4,594,500