Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	217,200
Mar 18, 2026	0.55	0.56	0.55	0.56	0.56	-2.63%	83,000
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	-	1,200
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	-	8,000
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	500
Mar 12, 2026	0.57	0.58	0.57	0.58	0.58	-	200
Mar 11, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	82,300
Mar 10, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	156,300
Mar 9, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	145,100
Mar 6, 2026	0.57	0.57	0.52	0.56	0.56	-0.88%	1,520,500
Mar 5, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	27,600
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	-	350,900
Mar 3, 2026	0.56	0.56	0.56	0.56	0.56	-	109,500
Mar 2, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	681,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	32,800
Feb 26, 2026	0.59	0.59	0.58	0.59	0.59	-1.68%	105,100
Feb 25, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	68,700
Feb 24, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	135,100
Feb 23, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	57,700
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	124,000
Feb 19, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	30,500
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	15,900
Feb 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	45,100
Feb 12, 2026	0.62	0.62	0.61	0.62	0.62	-	1,012,100
Feb 11, 2026	0.62	0.62	0.60	0.62	0.62	1.65%	179,000
Feb 10, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	176,100
Feb 9, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	29,200
Feb 6, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	351,800
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