MNRB Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.660	2.660	2.630	2.630	2.630	546,600
2026-10-22	2.680	2.700	2.630	2.640	2.640	990,600
2026-10-21	2.720	2.720	2.670	2.690	2.690	605,500
2026-10-20	2.720	2.730	2.680	2.700	2.700	915,900
2026-10-19	2.700	2.730	2.690	2.720	2.720	798,200
2026-10-16	2.760	2.780	2.680	2.690	2.690	1,404,300
2026-10-15	2.680	2.700	2.670	2.680	2.680	301,900
2026-10-14	2.690	2.740	2.690	2.700	2.700	517,900
2026-10-13	2.770	2.770	2.680	2.690	2.690	488,900
2026-10-12	2.740	2.770	2.720	2.740	2.740	316,000
2026-10-09	2.710	2.750	2.710	2.730	2.730	278,000
2026-10-08	2.780	2.780	2.690	2.720	2.720	626,200
2026-10-07	2.820	2.840	2.780	2.780	2.780	198,000
2026-10-06	2.820	2.850	2.820	2.850	2.850	164,600
2026-10-05	2.800	2.840	2.800	2.840	2.840	136,000
2026-10-02	2.820	2.820	2.770	2.800	2.800	371,400
2026-10-01	2.890	2.890	2.810	2.820	2.820	196,200
2026-09-30	2.900	2.910	2.870	2.890	2.890	234,300
2026-09-29	2.920	2.920	2.890	2.900	2.900	365,800
2026-09-28	2.930	2.950	2.900	2.930	2.930	224,300
2026-09-25	2.920	2.930	2.880	2.910	2.910	598,400
2026-09-24	2.920	2.980	2.910	2.920	2.920	1,110,100
2026-09-23	2.810	2.840	2.800	2.830	2.830	251,600

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.