KLSE:MRCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	8,559,900
Dec 4, 2025	0.40	0.41	0.40	0.40	0.40	-	1,489,500
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	3,720,900
Dec 2, 2025	0.40	0.41	0.40	0.40	0.40	-	4,346,000
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	2,475,200
Nov 28, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	14,897,200
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	8,168,400
Nov 26, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	13,529,900
Nov 25, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	9,719,700
Nov 24, 2025	0.44	0.44	0.43	0.44	0.44	-	4,839,700
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	2,687,000
Nov 20, 2025	0.44	0.45	0.44	0.44	0.44	-	2,157,300
Nov 19, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	6,240,100
Nov 18, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	3,575,100
Nov 17, 2025	0.43	0.44	0.43	0.44	0.44	-	2,628,700
Nov 14, 2025	0.44	0.44	0.43	0.44	0.44	-	5,591,000
Nov 13, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	4,850,600
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-	3,780,900
Nov 11, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	9,484,400
Nov 10, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	4,725,700
Nov 7, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	4,416,700
Nov 6, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	4,594,500
Nov 5, 2025	0.44	0.44	0.43	0.44	0.44	-	9,040,800
Nov 4, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	14,319,100
Nov 3, 2025	0.45	0.46	0.45	0.45	0.45	-	3,925,100
Oct 31, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	25,877,700
Oct 30, 2025	0.47	0.48	0.46	0.46	0.46	-3.19%	16,907,100
Oct 29, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	15,273,100
Oct 28, 2025	0.49	0.49	0.48	0.49	0.49	-	3,205,700
Oct 27, 2025	0.49	0.49	0.48	0.49	0.49	-	5,623,900
Oct 24, 2025	0.49	0.49	0.48	0.49	0.49	-	2,193,700
Oct 23, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	3,572,800
Oct 22, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	9,500,400
Oct 21, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	4,473,400
Oct 17, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	5,337,400
Oct 16, 2025	0.50	0.51	0.49	0.50	0.50	1.01%	11,520,300
Oct 15, 2025	0.50	0.51	0.50	0.50	0.50	-	8,069,100
Oct 14, 2025	0.51	0.52	0.49	0.50	0.50	-1.98%	11,021,400
Oct 13, 2025	0.51	0.51	0.50	0.51	0.51	-1.94%	9,315,500
Oct 10, 2025	0.51	0.53	0.51	0.52	0.52	1.98%	19,299,800
Oct 9, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	4,161,600
Oct 8, 2025	0.51	0.51	0.49	0.50	0.50	-0.99%	11,904,000
Oct 7, 2025	0.53	0.53	0.51	0.51	0.51	-3.81%	12,340,800
Oct 6, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	6,647,200
Oct 3, 2025	0.53	0.54	0.53	0.53	0.53	-	3,330,000
Oct 2, 2025	0.53	0.54	0.53	0.53	0.53	-	2,414,900
Oct 1, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	3,217,600
Sep 30, 2025	0.54	0.54	0.53	0.53	0.53	-2.78%	4,245,300
Sep 29, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	4,119,200
Sep 26, 2025	0.55	0.55	0.54	0.54	0.54	-1.83%	6,843,900