KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	28,828,700
May 4, 2026	0.36	0.38	0.35	0.37	0.37	2.82%	58,857,500
Apr 30, 2026	0.36	0.37	0.35	0.36	0.35	-2.74%	35,594,700
Apr 29, 2026	0.34	0.37	0.33	0.37	0.35	8.96%	97,810,600
Apr 28, 2026	0.32	0.34	0.32	0.34	0.33	6.35%	79,134,100
Apr 27, 2026	0.33	0.33	0.31	0.32	0.31	-1.56%	27,116,500
Apr 24, 2026	0.31	0.32	0.30	0.32	0.31	4.92%	33,282,400
Apr 23, 2026	0.31	0.31	0.30	0.31	0.30	1.67%	17,203,400
Apr 22, 2026	0.30	0.31	0.30	0.30	0.29	-	10,451,400
Apr 21, 2026	0.30	0.31	0.30	0.30	0.29	1.69%	21,007,100
Apr 20, 2026	0.30	0.31	0.30	0.30	0.29	-1.67%	11,044,700
Apr 17, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	7,764,200
Apr 16, 2026	0.30	0.31	0.30	0.31	0.30	3.39%	13,277,400
Apr 15, 2026	0.30	0.30	0.30	0.30	0.29	1.72%	5,598,400
Apr 14, 2026	0.30	0.31	0.29	0.29	0.28	-	16,981,800
Apr 13, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	3,104,800
Apr 10, 2026	0.30	0.31	0.30	0.30	0.29	1.69%	8,338,000
Apr 9, 2026	0.31	0.31	0.30	0.30	0.29	-3.28%	11,300,700
Apr 8, 2026	0.30	0.31	0.29	0.31	0.30	5.17%	20,892,400
Apr 7, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	15,160,900
Apr 6, 2026	0.28	0.30	0.28	0.30	0.29	7.14%	20,856,700
Apr 3, 2026	0.28	0.29	0.28	0.28	0.27	-	17,804,300
Apr 2, 2026	0.28	0.28	0.28	0.28	0.27	-	6,219,300
Apr 1, 2026	0.27	0.29	0.27	0.28	0.27	5.66%	10,965,300
Mar 31, 2026	0.27	0.27	0.26	0.27	0.26	-	5,718,100
Mar 30, 2026	0.28	0.28	0.27	0.27	0.26	-5.36%	23,476,000
Mar 27, 2026	0.28	0.29	0.28	0.28	0.27	-	3,821,400
Mar 26, 2026	0.28	0.28	0.28	0.28	0.27	1.82%	4,193,200
Mar 25, 2026	0.28	0.29	0.28	0.28	0.27	-1.79%	11,489,500
Mar 24, 2026	0.29	0.29	0.28	0.28	0.27	-3.45%	13,313,800
Mar 19, 2026	0.29	0.29	0.28	0.29	0.28	1.75%	10,358,900
Mar 18, 2026	0.29	0.29	0.28	0.29	0.28	-1.72%	51,866,400
Mar 17, 2026	0.30	0.30	0.29	0.29	0.28	-	26,768,800
Mar 16, 2026	0.29	0.30	0.29	0.29	0.28	-	5,688,900
Mar 13, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	23,217,100
Mar 12, 2026	0.29	0.30	0.29	0.30	0.29	3.45%	20,130,100
Mar 11, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	11,226,700
Mar 10, 2026	0.29	0.30	0.29	0.30	0.29	3.45%	15,765,600
Mar 9, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	26,056,600
Mar 6, 2026	0.30	0.31	0.30	0.30	0.29	-	25,153,600