Mynews Holdings Berhad (KLSE:MYNEWS)
Malaysia · Delayed Price · Currency is MYR 0.5750
+0.0100 (1.77%)
At close: Nov 17, 2025
Mynews Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.77% | 20,400 |
| Nov 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 209,900 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.88% | 317,900 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 61,000 |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 152,200 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 205,500 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 215,400 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 136,900 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 113,400 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 76,100 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 23,900 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 187,400 |
| Oct 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 344,500 |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 522,100 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.50% | 1,318,800 |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 131,200 |
| Oct 24, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 549,400 |
| Oct 23, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 129,000 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 205,000 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 381,900 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 612,100 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 70,500 |
| Oct 15, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.80% | 594,600 |
| Oct 14, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -2.34% | 355,400 |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 2.40% | 320,100 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 48,500 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 144,300 |
| Oct 8, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.40% | 497,200 |
| Oct 7, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | -3.85% | 3,219,800 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 298,700 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 354,500 |
| Oct 2, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,480,600 |
| Oct 1, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 1,409,000 |
| Sep 30, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 358,500 |
| Sep 29, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.74% | 257,500 |
| Sep 26, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.67 | - | 1,107,600 |
| Sep 25, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.67 | 1.50% | 752,100 |
| Sep 24, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.66 | - | 476,500 |
| Sep 23, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.66 | 3.91% | 1,263,400 |
| Sep 22, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 976,400 |
| Sep 19, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | - | 379,100 |
| Sep 18, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.81% | 1,011,700 |
| Sep 17, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.61 | -3.15% | 1,183,100 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.63 | -5.22% | 2,903,600 |
| Sep 11, 2025 | 0.56 | 0.67 | 0.56 | 0.67 | 0.67 | 19.64% | 4,719,000 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.90% | 164,000 |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.55 | -0.89% | 37,100 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 203,400 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 221,000 |
| Sep 3, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.90% | 477,300 |