MNRB Holdings Berhad (KLSE:MNRB)
Malaysia
· Delayed Price · Currency is MYR 2.040
+0.010 (0.49%)
At close: Dec 5, 2025
MNRB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.49% | 193,800 |
| Dec 4, 2025 | 2.08 | 2.09 | 2.02 | 2.03 | 2.03 | -1.93% | 343,700 |
| Dec 3, 2025 | 2.06 | 2.11 | 2.05 | 2.07 | 2.07 | 0.49% | 962,000 |
| Dec 2, 2025 | 1.97 | 2.08 | 1.96 | 2.06 | 2.06 | 4.57% | 636,600 |
| Dec 1, 2025 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 193,100 |
| Nov 28, 2025 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 434,100 |
| Nov 27, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 276,900 |
| Nov 26, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 379,700 |
| Nov 25, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | - | 369,500 |
| Nov 24, 2025 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | - | 547,300 |
| Nov 21, 2025 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 911,800 |
| Nov 20, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | - | 328,800 |
| Nov 19, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | - | 387,000 |
| Nov 18, 2025 | 2.09 | 2.13 | 2.03 | 2.03 | 2.03 | 0.50% | 1,613,000 |
| Nov 17, 2025 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 210,200 |
| Nov 14, 2025 | 2.08 | 2.08 | 1.99 | 2.04 | 2.04 | -2.39% | 283,700 |
| Nov 13, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 1.46% | 204,600 |
| Nov 12, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 73,500 |
| Nov 11, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.49% | 371,200 |
| Nov 10, 2025 | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | 0.99% | 165,500 |
| Nov 7, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -1.93% | 531,700 |
| Nov 6, 2025 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | -1.43% | 349,300 |
| Nov 5, 2025 | 2.09 | 2.12 | 2.06 | 2.10 | 2.10 | 0.48% | 699,800 |
| Nov 4, 2025 | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | 3.47% | 2,152,500 |
| Nov 3, 2025 | 1.89 | 2.03 | 1.89 | 2.02 | 2.02 | 6.88% | 697,300 |
| Oct 31, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 212,900 |
| Oct 30, 2025 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 100,800 |
| Oct 29, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | - | 135,000 |
| Oct 28, 2025 | 1.92 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 221,700 |
| Oct 27, 2025 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 320,600 |
| Oct 24, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 128,300 |
| Oct 23, 2025 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 172,000 |
| Oct 22, 2025 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 97,600 |
| Oct 21, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.62% | 142,200 |
| Oct 17, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 372,800 |
| Oct 16, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -1.56% | 403,800 |
| Oct 15, 2025 | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | 1.59% | 307,000 |
| Oct 14, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 552,300 |
| Oct 13, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 530,600 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 188,400 |
| Oct 9, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 379,000 |
| Oct 8, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 77,100 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 194,900 |
| Oct 6, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 162,100 |
| Oct 3, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 215,700 |
| Oct 2, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 352,600 |
| Oct 1, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 277,000 |
| Sep 30, 2025 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 2.11% | 226,600 |
| Sep 29, 2025 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 624,100 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 817,200 |