Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.42	0.43	0.42	0.43	0.43	-1.15%	648,100
Jul 22, 2026	0.43	0.44	0.42	0.44	0.44	-	249,100
Jul 21, 2026	0.45	0.45	0.43	0.45	0.44	-	27,300
Jul 20, 2026	0.44	0.45	0.43	0.45	0.44	1.14%	139,900
Jul 17, 2026	0.44	0.44	0.43	0.44	0.43	-1.12%	44,600
Jul 15, 2026	0.44	0.45	0.44	0.45	0.44	-	67,500
Jul 14, 2026	0.44	0.45	0.43	0.45	0.44	-	99,000
Jul 13, 2026	0.44	0.45	0.44	0.45	0.44	1.14%	55,000
Jul 10, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	41,400
Jul 9, 2026	0.43	0.44	0.43	0.44	0.43	-	44,600
Jul 8, 2026	0.43	0.44	0.43	0.44	0.43	-	300
Jul 7, 2026	0.44	0.44	0.44	0.44	0.43	-	20,000
Jul 6, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	221,000
Jul 3, 2026	0.43	0.43	0.42	0.43	0.42	2.38%	153,500