Munar Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.86%	20
Sep 23, 2026	0.38	0.38	0.35	0.38	0.38	-1.05%	17,837
Sep 22, 2026	0.38	0.38	0.35	0.38	0.38	-	191
Sep 21, 2026	0.35	0.39	0.35	0.38	0.38	-2.56%	2,293
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	20
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	11,904
Sep 15, 2026	0.35	0.39	0.35	0.39	0.39	4.30%	12,501
Sep 14, 2026	0.35	0.37	0.35	0.37	0.37	-0.53%	4,125
Sep 11, 2026	0.36	0.39	0.34	0.37	0.37	6.86%	14,879
Sep 10, 2026	0.38	0.38	0.33	0.35	0.35	-1.69%	20,016
Sep 9, 2026	0.40	0.40	0.34	0.36	0.36	-8.25%	43,673
Sep 8, 2026	0.39	0.42	0.33	0.39	0.39	0.26%	109,705
Sep 7, 2026	0.32	0.40	0.32	0.39	0.39	21.32%	166,931
Sep 4, 2026	0.31	0.32	0.29	0.32	0.32	3.24%	46,940
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-	6,500
Sep 2, 2026	0.29	0.31	0.29	0.31	0.31	6.55%	8,007
Sep 1, 2026	0.29	0.31	0.29	0.29	0.29	-0.34%	5,551
Aug 31, 2026	0.31	0.31	0.29	0.29	0.29	-5.21%	3,610
Aug 28, 2026	0.31	0.31	0.28	0.31	0.31	-	39
Aug 27, 2026	0.31	0.31	0.28	0.31	0.31	-0.65%	9,173
Aug 26, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	4,000
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	550
Aug 24, 2026	0.28	0.31	0.28	0.31	0.31	10.36%	3,020
Aug 21, 2026	0.28	0.28	0.28	0.28	0.28	1.45%	1,350
Aug 20, 2026	0.28	0.28	0.28	0.28	0.28	-0.72%	1,315
Aug 19, 2026	0.28	0.28	0.28	0.28	0.28	-4.14%	8,482
Aug 18, 2026	0.29	0.29	0.28	0.29	0.29	0.69%	15,500
Aug 17, 2026	0.28	0.32	0.28	0.29	0.29	2.86%	66,161
Aug 14, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	41,304
Aug 13, 2026	0.29	0.30	0.29	0.30	0.30	4.17%	388
Aug 12, 2026	0.32	0.32	0.29	0.29	0.29	-9.72%	35,148
Aug 11, 2026	0.32	0.32	0.29	0.32	0.32	-0.31%	1,643
Aug 10, 2026	0.32	0.32	0.30	0.32	0.32	-	236
Aug 7, 2026	0.33	0.33	0.30	0.32	0.32	-	10,583
Aug 6, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	6,685
Aug 4, 2026	0.30	0.32	0.30	0.30	0.30	-8.81%	17,107
Aug 3, 2026	0.33	0.33	0.29	0.33	0.33	0.30%	14,870
Jul 31, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	3,935
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	3,502
Jul 29, 2026	0.28	0.33	0.28	0.33	0.33	8.97%	61,305
Jul 28, 2026	0.30	0.30	0.28	0.30	0.30	-	6,896
Jul 27, 2026	0.30	0.30	0.28	0.30	0.30	-0.33%	8,201
Jul 24, 2026	0.30	0.30	0.27	0.30	0.30	0.67%	113
Jul 23, 2026	0.30	0.30	0.28	0.30	0.30	-0.66%	817
Jul 22, 2026	0.30	0.30	0.28	0.30	0.30	1.00%	2,531
Jul 21, 2026	0.30	0.30	0.28	0.30	0.30	-	14,351
Jul 20, 2026	0.30	0.30	0.29	0.30	0.30	-5.97%	1,908
Jul 17, 2026	0.31	0.32	0.28	0.32	0.32	2.58%	12,618
Jul 16, 2026	0.31	0.31	0.29	0.31	0.31	-2.52%	12,469
Jul 15, 2026	0.32	0.32	0.29	0.32	0.32	-3.34%	19,654