Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	0.42	0.43	0.42	0.42	0.41	-	339,200
Jul 1, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	110,900
Jun 30, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	83,100
Jun 29, 2026	0.43	0.44	0.43	0.44	0.43	-	123,800
Jun 26, 2026	0.43	0.44	0.43	0.44	0.43	-	384,900
Jun 25, 2026	0.44	0.44	0.43	0.44	0.43	-2.25%	318,400
Jun 24, 2026	0.45	0.45	0.44	0.45	0.44	-2.20%	1,088,700
Jun 23, 2026	0.46	0.46	0.45	0.46	0.44	-1.09%	68,800
Jun 22, 2026	0.48	0.48	0.45	0.46	0.45	2.22%	130,100
Jun 19, 2026	0.45	0.46	0.44	0.45	0.44	-3.23%	760,200
Jun 18, 2026	0.46	0.47	0.46	0.47	0.45	1.09%	38,200
Jun 16, 2026	0.46	0.47	0.46	0.46	0.45	-1.08%	29,000
Jun 15, 2026	0.46	0.47	0.46	0.47	0.45	2.20%	29,300
Jun 12, 2026	0.46	0.46	0.45	0.46	0.44	-	87,000
Jun 11, 2026	0.47	0.47	0.46	0.46	0.44	-2.15%	36,500
Jun 10, 2026	0.46	0.47	0.46	0.47	0.45	2.20%	33,100
Jun 9, 2026	0.46	0.46	0.45	0.46	0.44	-2.15%	439,900
Jun 8, 2026	0.47	0.47	0.46	0.47	0.45	-	52,600
Jun 5, 2026	0.47	0.48	0.47	0.47	0.45	-1.06%	18,300
Jun 4, 2026	0.47	0.47	0.47	0.47	0.46	-2.08%	8,600
Jun 3, 2026	0.48	0.48	0.48	0.48	0.47	-	435,200
May 29, 2026	0.49	0.49	0.48	0.48	0.47	-	88,900
May 28, 2026	0.48	0.48	0.48	0.48	0.47	-	248,300
May 26, 2026	0.48	0.48	0.48	0.48	0.47	-	81,000
May 25, 2026	0.48	0.48	0.48	0.48	0.47	-	130,000
May 22, 2026	0.48	0.48	0.48	0.48	0.47	-	308,000
May 21, 2026	0.48	0.48	0.48	0.48	0.47	1.05%	255,600
May 20, 2026	0.49	0.49	0.48	0.48	0.46	-	71,500
May 19, 2026	0.47	0.49	0.47	0.48	0.46	1.06%	253,400
May 18, 2026	0.47	0.48	0.47	0.47	0.46	-	354,800
May 15, 2026	0.47	0.48	0.47	0.47	0.46	-	32,000
May 14, 2026	0.47	0.47	0.46	0.47	0.46	-	128,900
May 13, 2026	0.48	0.48	0.47	0.47	0.46	-1.05%	40,100
May 12, 2026	0.47	0.48	0.47	0.48	0.46	1.06%	72,700
May 11, 2026	0.48	0.48	0.47	0.47	0.46	-1.05%	270,000
May 8, 2026	0.48	0.48	0.48	0.48	0.46	-1.04%	177,100
May 7, 2026	0.48	0.48	0.48	0.48	0.47	1.05%	216,800
May 6, 2026	0.50	0.50	0.48	0.48	0.46	-5.00%	409,300