KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.33	0.33	0.32	0.33	0.33	-	23,695,300
Jun 16, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	18,735,300
Jun 15, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	10,957,500
Jun 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	4,333,800
Jun 11, 2026	0.31	0.31	0.30	0.31	0.31	-	5,611,700
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-	4,177,200
Jun 9, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	5,224,700
Jun 8, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	8,473,200
Jun 5, 2026	0.32	0.33	0.31	0.32	0.32	-	14,754,200
Jun 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	8,288,000
Jun 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	5,609,300
May 29, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	18,645,900
May 28, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	8,304,800
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	7,770,500
May 25, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	20,905,500
May 22, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	9,232,500
May 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	11,154,100
May 20, 2026	0.36	0.36	0.33	0.35	0.35	-4.17%	23,506,100
May 19, 2026	0.37	0.37	0.36	0.36	0.36	-	5,951,100
May 18, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	29,133,800
May 15, 2026	0.38	0.39	0.36	0.37	0.37	-3.95%	15,362,600
May 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	10,146,800
May 13, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	18,090,100
May 12, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	16,481,700
May 11, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	25,245,300
May 8, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	18,363,000
May 7, 2026	0.38	0.39	0.36	0.36	0.36	-5.33%	37,846,300
May 6, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	29,920,900