Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.40	0.38	0.40	0.40	1.27%	2,070,400
Oct 8, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	352,700
Oct 7, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	1,009,600
Oct 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	396,300
Oct 5, 2026	0.41	0.42	0.41	0.42	0.42	-	149,900
Oct 2, 2026	0.42	0.42	0.40	0.42	0.42	-	219,400
Oct 1, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	430,400
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	-	1,764,100
Sep 29, 2026	0.42	0.42	0.42	0.42	0.42	-	771,500
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	184,100
Sep 25, 2026	0.43	0.43	0.42	0.43	0.43	-	307,100
Sep 24, 2026	0.42	0.43	0.42	0.43	0.43	-	22,700
Sep 23, 2026	0.43	0.43	0.42	0.43	0.43	-	6,200
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	13,000
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	178,200
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	-	37,700
Sep 17, 2026	0.42	0.43	0.42	0.43	0.43	-	27,400
Sep 15, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	58,300
Sep 14, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	129,500
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	222,100
Sep 10, 2026	0.43	0.43	0.43	0.43	0.43	-	110,700
Sep 8, 2026	0.43	0.43	0.43	0.43	0.43	-	5,200
Sep 7, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	37,000
Sep 4, 2026	0.43	0.43	0.42	0.43	0.43	-	800
Sep 3, 2026	0.43	0.43	0.42	0.43	0.43	-	177,900
Sep 2, 2026	0.43	0.43	0.42	0.43	0.43	-	350,300
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	-	97,900
Aug 28, 2026	0.43	0.43	0.42	0.43	0.43	-	239,100
Aug 27, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	253,900
Aug 26, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	240,600
Aug 24, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	918,200
Aug 21, 2026	0.43	0.43	0.42	0.43	0.43	-	70,500
Aug 20, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	167,200
Aug 19, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	596,200
Aug 18, 2026	0.43	0.43	0.43	0.43	0.43	-	14,300
Aug 17, 2026	0.43	0.43	0.42	0.43	0.43	-	562,200
Aug 14, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	571,200
Aug 13, 2026	0.42	0.43	0.42	0.43	0.43	-	89,000
Aug 12, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	7,200
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	116,700
Aug 10, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	935,100
Aug 7, 2026	0.43	0.43	0.42	0.43	0.43	-	41,600
Aug 5, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	41,500
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	39,200
Aug 3, 2026	0.42	0.43	0.42	0.43	0.43	-	12,300
Jul 30, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	10,900
Jul 29, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	643,800
Jul 28, 2026	0.43	0.43	0.41	0.43	0.43	-	672,100
Jul 27, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	140,000
Jul 24, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	436,600