Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	139,000
Oct 28, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	125,100
Oct 27, 2026	0.37	0.39	0.37	0.37	0.37	-	43,900
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	5,000
Oct 23, 2026	0.37	0.39	0.37	0.38	0.38	-2.56%	67,200
Oct 22, 2026	0.39	0.39	0.36	0.39	0.39	-	305,000
Oct 21, 2026	0.38	0.39	0.38	0.39	0.39	-2.50%	150,100
Oct 20, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	287,900
Oct 19, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	308,800
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	-	33,300
Oct 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	443,600
Oct 14, 2026	0.40	0.40	0.39	0.40	0.40	-	568,000
Oct 13, 2026	0.40	0.40	0.40	0.40	0.40	-	6,000
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	-	100
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