MNRB Holdings Berhad (KLSE:MNRB)
Malaysia
· Delayed Price · Currency is MYR 1.870
-0.030 (-1.58%)
At close: Sep 26, 2025
MNRB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 817,200 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 923,800 |
| Sep 24, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 1,272,200 |
| Sep 23, 2025 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 190,100 |
| Sep 22, 2025 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 434,000 |
| Sep 19, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | -3.43% | 303,900 |
| Sep 18, 2025 | 2.06 | 2.07 | 2.02 | 2.04 | 1.94 | -0.97% | 1,314,900 |
| Sep 17, 2025 | 2.03 | 2.06 | 2.02 | 2.06 | 1.96 | 1.98% | 755,400 |
| Sep 12, 2025 | 2.00 | 2.04 | 1.99 | 2.02 | 1.92 | 1.00% | 601,600 |
| Sep 11, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.90 | -1.96% | 508,600 |
| Sep 10, 2025 | 2.07 | 2.07 | 2.03 | 2.04 | 1.94 | -1.45% | 368,500 |
| Sep 9, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 1.97 | 0.98% | 477,000 |
| Sep 8, 2025 | 2.04 | 2.07 | 2.02 | 2.05 | 1.95 | 0.99% | 341,100 |
| Sep 4, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 1.93 | 1.50% | 349,100 |
| Sep 3, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 1.90 | -0.50% | 599,000 |
| Sep 2, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 1.91 | - | 551,800 |
| Aug 29, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 1.91 | -1.95% | 404,700 |
| Aug 28, 2025 | 2.06 | 2.07 | 2.02 | 2.05 | 1.95 | -0.49% | 220,700 |
| Aug 27, 2025 | 2.04 | 2.09 | 2.04 | 2.06 | 1.96 | - | 280,400 |
| Aug 26, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 1.96 | -0.96% | 154,900 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 1.98 | 0.48% | 633,100 |
| Aug 22, 2025 | 2.08 | 2.09 | 2.03 | 2.07 | 1.97 | -0.96% | 384,900 |
| Aug 21, 2025 | 2.06 | 2.11 | 2.06 | 2.09 | 1.99 | 1.95% | 1,499,200 |
| Aug 20, 2025 | 2.03 | 2.08 | 2.02 | 2.05 | 1.95 | 0.99% | 934,300 |
| Aug 19, 2025 | 1.92 | 2.05 | 1.91 | 2.03 | 1.93 | 6.84% | 1,509,700 |
| Aug 18, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.81 | - | 2,852,700 |
| Aug 15, 2025 | 1.88 | 1.94 | 1.86 | 1.90 | 1.81 | 11.76% | 5,394,500 |
| Aug 14, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.62 | -1.16% | 780,900 |
| Aug 13, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.64 | 1.18% | 456,100 |
| Aug 12, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.62 | -1.73% | 178,100 |
| Aug 11, 2025 | 1.69 | 1.74 | 1.66 | 1.73 | 1.65 | 2.37% | 352,900 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.61 | -5.06% | 1,491,400 |
| Aug 7, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.69 | - | 124,100 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.69 | - | 173,800 |
| Aug 5, 2025 | 1.83 | 1.83 | 1.75 | 1.78 | 1.69 | -2.73% | 1,158,400 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.74 | -0.54% | 427,400 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.75 | -0.54% | 127,200 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.84 | 1.85 | 1.76 | -1.60% | 436,700 |
| Jul 30, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.79 | -1.57% | 85,300 |
| Jul 29, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.82 | 0.53% | 213,000 |
| Jul 28, 2025 | 1.86 | 1.93 | 1.86 | 1.90 | 1.81 | 3.26% | 359,600 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.75 | -0.54% | 140,800 |
| Jul 24, 2025 | 1.83 | 1.87 | 1.83 | 1.85 | 1.76 | 1.09% | 165,000 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.81 | 1.83 | 1.74 | -1.08% | 402,400 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.76 | -1.07% | 489,600 |
| Jul 21, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.78 | -1.58% | 115,000 |
| Jul 18, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.81 | 0.53% | 97,800 |
| Jul 17, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.80 | -0.53% | 87,000 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.89 | 1.90 | 1.81 | -0.52% | 153,300 |
| Jul 15, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.82 | -1.04% | 295,200 |