Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.68	0.69	0.66	0.68	0.68	-	1,107,600
Sep 25, 2025	0.67	0.68	0.65	0.68	0.68	1.50%	752,100
Sep 24, 2025	0.67	0.67	0.66	0.67	0.67	-	476,500
Sep 23, 2025	0.65	0.67	0.65	0.67	0.67	3.91%	1,263,400
Sep 22, 2025	0.63	0.64	0.63	0.64	0.64	3.23%	976,400
Sep 19, 2025	0.62	0.64	0.61	0.62	0.62	-	379,100
Sep 18, 2025	0.62	0.64	0.61	0.62	0.62	0.81%	1,011,700
Sep 17, 2025	0.64	0.64	0.61	0.62	0.62	-3.15%	1,183,100
Sep 12, 2025	0.69	0.69	0.63	0.64	0.64	-5.22%	2,903,600
Sep 11, 2025	0.56	0.67	0.56	0.67	0.67	19.64%	4,719,000
Sep 10, 2025	0.57	0.57	0.56	0.56	0.56	0.90%	164,000
Sep 9, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	37,100
Sep 8, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	203,400
Sep 4, 2025	0.56	0.56	0.55	0.55	0.55	-	221,000
Sep 3, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	477,300
Sep 2, 2025	0.57	0.57	0.53	0.56	0.56	-0.89%	401,300
Aug 29, 2025	0.54	0.57	0.54	0.56	0.56	2.75%	268,400
Aug 28, 2025	0.54	0.55	0.54	0.55	0.55	-	34,100
Aug 27, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	105,300
Aug 26, 2025	0.56	0.56	0.55	0.56	0.56	-	102,400
Aug 25, 2025	0.57	0.57	0.56	0.56	0.56	-1.77%	20,000
Aug 22, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	10,000
Aug 21, 2025	0.56	0.59	0.55	0.58	0.58	3.57%	60,300
Aug 20, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	4,000
Aug 19, 2025	0.56	0.56	0.56	0.56	0.56	-	3,600
Aug 18, 2025	0.56	0.56	0.56	0.56	0.56	-2.63%	5,400
Aug 15, 2025	0.57	0.60	0.57	0.57	0.57	-	104,600
Aug 14, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	119,600
Aug 13, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	170,000
Aug 12, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	184,600
Aug 11, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	213,000
Aug 8, 2025	0.57	0.57	0.57	0.57	0.57	-	169,300
Aug 7, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	1,314,700
Aug 6, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	43,400
Aug 5, 2025	0.56	0.56	0.55	0.55	0.55	-	244,200
Aug 4, 2025	0.56	0.56	0.53	0.55	0.55	-0.91%	32,000
Aug 1, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	331,100
Jul 31, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	275,800
Jul 30, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	30,400
Jul 29, 2025	0.54	0.55	0.54	0.54	0.54	-	151,000
Jul 28, 2025	0.54	0.54	0.54	0.54	0.54	-	37,900
Jul 25, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	3,900
Jul 24, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	95,000
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	19,200
Jul 22, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	1,981,500
Jul 21, 2025	0.52	0.56	0.52	0.53	0.53	-4.50%	2,234,700
Jul 18, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	303,800
Jul 17, 2025	0.55	0.56	0.55	0.56	0.56	-	53,900
Jul 16, 2025	0.56	0.56	0.55	0.56	0.56	-	346,400
Jul 15, 2025	0.56	0.57	0.55	0.56	0.56	0.90%	222,200