Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	42,100
Feb 4, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	134,400
Feb 3, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	436,800
Jan 30, 2026	0.62	0.62	0.61	0.61	0.61	-2.42%	193,700
Jan 29, 2026	0.63	0.63	0.61	0.62	0.62	-	390,400
Jan 28, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	297,600
Jan 27, 2026	0.64	0.65	0.64	0.64	0.64	-	1,471,000
Jan 26, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	606,000
Jan 23, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	574,000
Jan 22, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	524,400
Jan 21, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	142,300
Jan 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	227,600
Jan 19, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	566,200
Jan 16, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,240,800
Jan 15, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	591,600
Jan 14, 2026	0.61	0.65	0.61	0.64	0.64	5.79%	2,408,400
Jan 13, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	1,048,900
Jan 12, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	563,700
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	29,900
Jan 8, 2026	0.58	0.59	0.57	0.57	0.57	-2.56%	161,100
Jan 7, 2026	0.59	0.59	0.58	0.59	0.59	1.74%	601,200
Jan 6, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	545,400
Jan 5, 2026	0.56	0.57	0.56	0.57	0.57	2.73%	521,600
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	61,100
Dec 31, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	1,560,100
Dec 30, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	494,300
Dec 29, 2025	0.57	0.58	0.56	0.56	0.56	-0.88%	455,000
Dec 26, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	1,181,200
Dec 24, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	838,900
Dec 23, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	2,026,100
Dec 22, 2025	0.59	0.59	0.56	0.57	0.57	0.89%	1,619,100
Dec 19, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	236,700
Dec 18, 2025	0.54	0.56	0.53	0.55	0.55	2.80%	286,100
Dec 17, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	220,600
Dec 16, 2025	0.54	0.56	0.53	0.53	0.53	-1.87%	932,500
Dec 15, 2025	0.57	0.57	0.54	0.54	0.54	-5.31%	800,200
Dec 12, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	158,600
Dec 11, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	911,600
Dec 10, 2025	0.58	0.58	0.57	0.57	0.57	-2.56%	632,300
Dec 9, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	325,300
Dec 8, 2025	0.60	0.60	0.59	0.60	0.60	1.71%	190,200
Dec 5, 2025	0.61	0.61	0.58	0.59	0.59	-3.31%	310,500
Dec 4, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	18,300
Dec 3, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	194,000
Dec 2, 2025	0.59	0.62	0.59	0.61	0.61	-	149,900
Dec 1, 2025	0.62	0.63	0.60	0.61	0.61	-0.81%	559,600
Nov 28, 2025	0.60	0.63	0.60	0.62	0.62	0.82%	270,600
Nov 27, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	1,069,000
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-	32,200
Nov 25, 2025	0.59	0.60	0.59	0.60	0.60	2.56%	288,700