Skip to main content
Marine & General Berhad (KLSE:M&G)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
-0.005 (-2.63%)
At close: Mar 5, 2026

Marine & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.180.190.19-1,812,600
Mar 5, 20260.190.190.180.190.19-2.63%4,088,600
Mar 4, 20260.190.200.180.190.19-3,532,700
Mar 3, 20260.180.190.180.190.195.56%6,217,700
Mar 2, 20260.180.180.170.180.18-2,599,600
Feb 27, 20260.180.180.180.180.18-1,639,400
Feb 26, 20260.180.180.170.180.182.86%6,010,000
Feb 25, 20260.170.180.170.180.18-111,400
Feb 24, 20260.180.180.170.180.18-2,244,600
Feb 23, 20260.180.180.170.180.18-1,045,700
Feb 20, 20260.170.180.170.180.18-56,500
Feb 19, 20260.180.180.170.180.18-2.78%1,718,100
Feb 16, 20260.180.180.170.180.182.86%2,166,400
Feb 13, 20260.170.180.170.180.18-585,800
Feb 12, 20260.170.180.170.180.182.94%1,665,600
Feb 11, 20260.170.180.170.170.17-2.86%1,643,300
Feb 10, 20260.170.180.170.180.18-3,447,700
Feb 9, 20260.170.180.170.180.182.94%2,475,000
Feb 6, 20260.170.170.170.170.17-1,688,800
Feb 5, 20260.180.180.170.170.17-2.86%3,062,400
Feb 4, 20260.170.180.170.180.182.94%2,807,500
Feb 3, 20260.170.180.170.170.17-2.86%93,000
Jan 30, 20260.170.180.170.180.182.94%1,029,400
Jan 29, 20260.170.180.170.170.17-1,933,800
Jan 28, 20260.170.170.170.170.17-2.86%657,700
Jan 27, 20260.170.180.170.180.182.94%1,934,100
Jan 26, 20260.170.180.160.170.17-3,608,400
Jan 23, 20260.180.180.170.170.17-2.86%1,130,200
Jan 22, 20260.170.180.170.180.18-1,769,000
Jan 21, 20260.170.180.170.180.182.94%3,894,400
Jan 20, 20260.170.170.170.170.17-1,735,500
Jan 19, 20260.170.180.170.170.17-2.86%372,300
Jan 16, 20260.170.180.170.180.18-686,700
Jan 15, 20260.170.180.170.180.182.94%1,786,600
Jan 14, 20260.170.170.170.170.17-1,047,500
Jan 13, 20260.170.180.170.170.17-502,800
Jan 12, 20260.170.180.170.170.17-2.86%483,000
Jan 9, 20260.170.180.170.180.182.94%561,200
Jan 8, 20260.170.180.170.170.17-1,014,900
Jan 7, 20260.170.180.170.170.17-2.86%389,100
Jan 6, 20260.180.180.180.180.18-3,845,000
Jan 5, 20260.180.180.180.180.18-2,907,100
Jan 2, 20260.180.180.170.180.18-369,400
Dec 31, 20250.170.180.170.180.18-1,295,100
Dec 30, 20250.170.180.170.180.18-96,200
Dec 29, 20250.180.180.170.180.18-2.78%1,651,100
Dec 26, 20250.180.180.180.180.182.86%1,446,800
Dec 24, 20250.180.180.170.180.18-225,900
Dec 23, 20250.180.180.170.180.18-1,718,700
Dec 22, 20250.180.180.170.180.18-57,400
Dec 19, 20250.180.180.170.180.18-526,800
Dec 18, 20250.180.180.180.180.18-553,800
Dec 17, 20250.170.180.170.180.18-2,691,100
Dec 16, 20250.170.180.170.180.18-714,100
Dec 15, 20250.180.180.160.180.18-2,030,400
Dec 12, 20250.180.180.170.180.18-2.78%1,287,900
Dec 11, 20250.160.180.160.180.1812.50%1,808,700
Dec 10, 20250.160.160.160.160.16-36,000
Dec 9, 20250.160.170.160.160.16-3.03%299,000
Dec 8, 20250.170.170.160.170.17-21,800
Dec 5, 20250.170.170.160.170.17-269,200
Dec 4, 20250.160.170.160.170.17-2.94%1,418,700
Dec 3, 20250.160.170.160.170.17-535,400
Dec 2, 20250.170.170.160.170.173.03%928,000
Dec 1, 20250.180.180.160.170.17-2.94%914,200
Nov 28, 20250.160.170.160.170.176.25%2,012,300
Nov 27, 20250.130.170.130.160.1628.00%3,336,900
Nov 26, 20250.140.140.130.130.13-7.41%578,500
Nov 25, 20250.140.140.140.140.14-128,900
Nov 24, 20250.140.140.140.140.14-3.57%83,100
Nov 21, 20250.140.140.140.140.14-3.45%232,100
Nov 20, 20250.150.150.140.150.15-330,700
Nov 19, 20250.140.150.140.150.15-439,300
Nov 18, 20250.150.150.140.150.15-566,700
Nov 17, 20250.150.150.150.150.15-388,900
Nov 14, 20250.150.150.150.150.15-256,100
Nov 13, 20250.150.160.150.150.15-841,000
Nov 12, 20250.150.150.150.150.15-3.33%195,200
Nov 11, 20250.150.150.150.150.15-1,261,700
Nov 10, 20250.150.150.150.150.15-1,177,900
Nov 7, 20250.150.160.150.150.15-2,656,400
Nov 6, 20250.150.160.150.150.15-1,089,000
Nov 5, 20250.160.160.150.150.15-3.23%937,600
Nov 4, 20250.170.170.160.160.16-8.82%2,227,100
Nov 3, 20250.170.180.170.170.17-376,300
Oct 31, 20250.170.170.170.170.17-585,900
Oct 30, 20250.170.170.170.170.17-391,100
Oct 29, 20250.170.180.170.170.17-662,900
Oct 28, 20250.180.180.170.170.17-5.56%1,039,100
Oct 27, 20250.180.180.180.180.182.86%192,000
Oct 24, 20250.180.180.180.180.182.94%446,100
Oct 23, 20250.170.170.170.170.17-882,400
Oct 22, 20250.180.180.170.170.17-2.86%830,400
Oct 21, 20250.180.180.180.180.18-557,300
Oct 17, 20250.180.190.180.180.18-2.78%1,830,200
Oct 16, 20250.180.190.180.180.18-946,300
Oct 15, 20250.180.180.180.180.18-1,068,300
Oct 14, 20250.180.190.180.180.18-2.70%1,442,500
Oct 13, 20250.190.190.180.190.19-1,331,600
Oct 10, 20250.190.200.190.190.19-540,800