KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	23,235,200
Aug 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	7,582,800
Aug 26, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	7,968,500
Aug 24, 2026	0.32	0.32	0.31	0.32	0.32	-	10,866,200
Aug 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	7,159,300
Aug 20, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	8,550,000
Aug 19, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	7,420,100
Aug 18, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	22,005,600
Aug 17, 2026	0.34	0.34	0.33	0.34	0.34	-	10,150,200
Aug 14, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	9,092,500
Aug 13, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	24,442,400
Aug 12, 2026	0.35	0.35	0.34	0.35	0.35	-	20,377,000
Aug 11, 2026	0.36	0.36	0.34	0.35	0.35	-1.43%	21,469,000
Aug 10, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	28,244,200
Aug 7, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	50,180,600
Aug 6, 2026	0.31	0.34	0.31	0.34	0.34	9.68%	77,751,000
Aug 5, 2026	0.31	0.32	0.31	0.31	0.31	-	11,051,100
Aug 4, 2026	0.31	0.32	0.31	0.31	0.31	-	1,954,300
Aug 3, 2026	0.31	0.32	0.31	0.31	0.31	-	4,990,200
Jul 31, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	5,195,000
Jul 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	5,124,700
Jul 29, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	4,822,900
Jul 28, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,217,000
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-	1,058,300
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	4,298,300
Jul 23, 2026	0.31	0.32	0.31	0.31	0.31	-	5,274,700
Jul 22, 2026	0.32	0.32	0.31	0.31	0.31	-	9,905,200
Jul 21, 2026	0.31	0.32	0.31	0.31	0.31	-	6,403,000
Jul 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,214,600
Jul 17, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	20,788,100
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	46,212,400
Jul 15, 2026	0.32	0.32	0.31	0.32	0.32	-	13,210,000
Jul 14, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	32,458,900
Jul 13, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	8,663,900
Jul 10, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	12,740,600
Jul 9, 2026	0.33	0.34	0.33	0.33	0.33	-	9,075,400
Jul 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	5,687,900
Jul 7, 2026	0.35	0.35	0.34	0.34	0.34	-	7,129,800
Jul 6, 2026	0.33	0.36	0.33	0.34	0.34	4.62%	27,313,500
Jul 3, 2026	0.33	0.33	0.32	0.33	0.33	-	3,435,600
Jul 2, 2026	0.33	0.33	0.32	0.33	0.33	-	5,436,700
Jul 1, 2026	0.33	0.34	0.33	0.33	0.33	-	4,435,300
Jun 30, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	13,352,000
Jun 29, 2026	0.32	0.33	0.32	0.32	0.32	-	11,376,100
Jun 26, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	5,649,800
Jun 25, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	11,016,500
Jun 24, 2026	0.33	0.34	0.33	0.33	0.33	-	4,678,100
Jun 23, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	14,014,400
Jun 22, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	17,644,500
Jun 19, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	26,651,700