MN Holdings Berhad (KLSE:MNHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.620
-0.040 (-2.41%)
At close: Dec 5, 2025
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 3,063,700 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 3,045,300 |
| Dec 2, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -2.33% | 4,294,000 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 5,190,900 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.25% | 4,361,200 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 2,028,100 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -2.75% | 2,870,600 |
| Nov 25, 2025 | 1.73 | 1.84 | 1.72 | 1.82 | 1.82 | 5.81% | 5,841,900 |
| Nov 24, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | - | 2,153,900 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -2.27% | 5,447,800 |
| Nov 20, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 2.92% | 5,690,200 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 4,932,500 |
| Nov 18, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.31% | 3,878,200 |
| Nov 17, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 3,100,400 |
| Nov 14, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 4,175,900 |
| Nov 13, 2025 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 4,705,300 |
| Nov 12, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 2,046,900 |
| Nov 11, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | - | 3,899,300 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 1,930,700 |
| Nov 7, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 2,450,400 |
| Nov 6, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 2,594,800 |
| Nov 5, 2025 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 4,758,800 |
| Nov 4, 2025 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 2,579,400 |
| Nov 3, 2025 | 1.88 | 1.95 | 1.86 | 1.89 | 1.89 | 1.07% | 7,022,900 |
| Oct 31, 2025 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | - | 3,624,400 |
| Oct 30, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 2,809,500 |
| Oct 29, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 5.62% | 5,869,700 |
| Oct 28, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 1,857,800 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 3,369,900 |
| Oct 24, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 3,815,900 |
| Oct 23, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 2,057,600 |
| Oct 22, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 3,298,200 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | 1.14% | 3,762,500 |
| Oct 17, 2025 | 1.85 | 1.88 | 1.75 | 1.76 | 1.76 | -5.38% | 8,872,500 |
| Oct 16, 2025 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -1.59% | 4,605,600 |
| Oct 15, 2025 | 1.73 | 1.91 | 1.73 | 1.89 | 1.89 | 8.62% | 9,529,900 |
| Oct 14, 2025 | 1.79 | 1.83 | 1.72 | 1.74 | 1.74 | -2.79% | 6,660,400 |
| Oct 13, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 5,564,500 |
| Oct 10, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 1,332,900 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | 0.54% | 4,204,200 |
| Oct 8, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 2,311,700 |
| Oct 7, 2025 | 1.89 | 1.91 | 1.82 | 1.88 | 1.88 | -0.53% | 6,546,800 |
| Oct 6, 2025 | 1.97 | 1.98 | 1.87 | 1.89 | 1.89 | -4.06% | 5,223,900 |
| Oct 3, 2025 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | 2.07% | 4,475,400 |
| Oct 2, 2025 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 3.76% | 4,561,400 |
| Oct 1, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 2.76% | 3,425,200 |
| Sep 30, 2025 | 1.85 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 4,575,300 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 5,646,300 |
| Sep 26, 2025 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | - | 3,617,100 |
| Sep 25, 2025 | 1.83 | 1.92 | 1.81 | 1.87 | 1.87 | 2.19% | 8,254,300 |