KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2025	0.54	0.56	0.54	0.54	0.54	0.93%	16,854,100
Jul 11, 2025	0.55	0.55	0.53	0.54	0.54	-0.93%	30,928,100
Jul 10, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	23,158,800
Jul 9, 2025	0.51	0.57	0.51	0.56	0.56	10.89%	45,557,100
Jul 8, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	6,066,300
Jul 7, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	12,525,900
Jul 4, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	9,731,300
Jul 3, 2025	0.52	0.53	0.51	0.53	0.53	1.94%	13,751,100
Jul 2, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	7,274,400
Jul 1, 2025	0.49	0.53	0.49	0.52	0.52	7.22%	18,448,900
Jun 30, 2025	0.48	0.49	0.48	0.49	0.49	2.11%	4,658,600
Jun 26, 2025	0.48	0.49	0.47	0.48	0.48	-	5,198,700
Jun 25, 2025	0.46	0.48	0.46	0.48	0.48	4.40%	7,575,800
Jun 24, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	2,948,900
Jun 23, 2025	0.44	0.45	0.43	0.45	0.45	-	3,566,800