Skip to main content
Marine & General Berhad (KLSE:M&G)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
+0.005 (2.08%)
At close: Apr 28, 2026

Marine & General Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.240.230.240.244.35%4,560,500
Apr 24, 20260.240.240.230.230.23-2.13%3,028,900
Apr 23, 20260.230.240.230.240.242.17%6,061,400
Apr 22, 20260.230.230.220.230.23-3,157,300
Apr 21, 20260.220.230.210.230.236.98%5,072,700
Apr 20, 20260.210.220.210.220.222.38%6,780,600
Apr 17, 20260.200.220.200.210.217.69%5,030,600
Apr 16, 20260.200.200.190.200.202.63%5,331,300
Apr 15, 20260.190.200.180.190.19-9,189,400
Apr 14, 20260.190.190.190.190.19-2.56%2,237,100
Apr 13, 20260.190.200.190.200.202.63%8,592,200
Apr 10, 20260.200.200.190.190.19-1,671,600
Apr 9, 20260.190.200.190.190.192.70%4,196,200
Apr 8, 20260.190.190.180.190.19-6,252,600
Apr 7, 20260.190.190.180.190.19-7,267,800
Apr 6, 20260.190.190.190.190.19-2.63%6,288,900
Apr 3, 20260.190.200.190.190.19-2.56%4,979,800
Apr 2, 20260.200.200.190.200.20-3,095,200
Apr 1, 20260.200.200.190.200.20-2,463,200
Mar 31, 20260.190.200.190.200.202.63%2,266,300
Mar 30, 20260.200.200.190.190.19-2.56%1,979,600
Mar 27, 20260.190.200.190.200.202.63%5,486,600
Mar 26, 20260.190.190.190.190.19-2,154,300
Mar 25, 20260.190.190.180.190.19-1,511,600
Mar 24, 20260.190.190.180.190.19-3,939,300
Mar 19, 20260.190.190.190.190.195.56%1,723,700
Mar 18, 20260.190.190.180.180.18-5.26%3,657,900
Mar 17, 20260.190.190.190.190.19-1,052,600
Mar 16, 20260.190.200.190.190.192.70%711,400
Mar 13, 20260.180.190.180.190.19-3,586,400
Mar 12, 20260.180.190.180.190.19-442,800
Mar 11, 20260.190.190.180.190.19-400
Mar 10, 20260.190.190.180.190.19-2.63%3,687,800
Mar 9, 20260.190.190.190.190.192.70%2,109,700
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