Mynews Holdings Berhad (KLSE:MYNEWS)
Malaysia
· Delayed Price · Currency is MYR 0.5850
-0.0200 (-3.31%)
At close: Dec 5, 2025
Mynews Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.31% | 310,500 |
| Dec 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | 18,300 |
| Dec 3, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 194,000 |
| Dec 2, 2025 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | - | 149,900 |
| Dec 1, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -0.81% | 559,600 |
| Nov 28, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 0.82% | 270,600 |
| Nov 27, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 1,069,000 |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 32,200 |
| Nov 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.56% | 288,700 |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | 47,600 |
| Nov 21, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 3.57% | 565,800 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 283,900 |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 79,900 |
| Nov 18, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.87% | 193,400 |
| Nov 17, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.77% | 20,400 |
| Nov 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 209,900 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.88% | 317,900 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 61,000 |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 152,200 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 205,500 |
| Nov 7, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 215,400 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 136,900 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 113,400 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | 76,100 |
| Nov 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 23,900 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 187,400 |
| Oct 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 344,500 |
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 522,100 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.50% | 1,318,800 |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 131,200 |
| Oct 24, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 549,400 |
| Oct 23, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | 129,000 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 205,000 |
| Oct 21, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 381,900 |
| Oct 17, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 612,100 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 70,500 |
| Oct 15, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.80% | 594,600 |
| Oct 14, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -2.34% | 355,400 |
| Oct 13, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 2.40% | 320,100 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 48,500 |
| Oct 9, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.34% | 144,300 |
| Oct 8, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 2.40% | 497,200 |
| Oct 7, 2025 | 0.64 | 0.65 | 0.60 | 0.63 | 0.63 | -3.85% | 3,219,800 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 298,700 |
| Oct 3, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 354,500 |
| Oct 2, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,480,600 |
| Oct 1, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 1,409,000 |
| Sep 30, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 358,500 |
| Sep 29, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.74% | 257,500 |
| Sep 26, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.67 | - | 1,107,600 |