Skip to main content
MYMBN Berhad (KLSE:MBN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.110
+0.005 (4.76%)
At close: Mar 9, 2026

MYMBN Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.110.110.114.76%100
Mar 6, 20260.100.110.080.110.11-305,200
Mar 3, 20260.100.110.100.110.115.00%78,300
Mar 2, 20260.110.110.100.100.105.26%22,600
Feb 27, 20260.100.100.100.100.10-30,000
Feb 26, 20260.100.110.100.100.10-9.52%23,300
Feb 25, 20260.110.110.110.110.11-4.55%1,000
Feb 19, 20260.100.110.100.110.11-45,100
Feb 16, 20260.100.110.100.110.114.76%17,000
Feb 11, 20260.100.110.100.110.11-10,100
Feb 10, 20260.110.110.110.110.11-4.55%2,000
Feb 3, 20260.100.110.100.110.11-15,200
Jan 30, 20260.100.110.100.110.11-45,000
Jan 28, 20260.110.110.100.110.11-3,200
Jan 27, 20260.110.110.100.110.11-7,200
Jan 26, 20260.110.110.110.110.11-10,100
Jan 22, 20260.110.110.100.110.1110.00%10,200
Jan 21, 20260.100.100.100.100.10-55,100
Jan 20, 20260.120.120.100.100.10-4.76%98,200
Jan 19, 20260.120.120.100.110.115.00%226,100
Jan 16, 20260.110.110.100.100.10-9.09%20,100
Jan 15, 20260.110.110.110.110.11-55,100
Jan 14, 20260.110.110.110.110.11-50,000
Jan 12, 20260.110.110.110.110.11-100
Jan 9, 20260.110.110.110.110.11-100
Jan 8, 20260.110.110.110.110.11-100
Jan 7, 20260.110.110.110.110.11-100
Jan 6, 20260.110.110.110.110.11-400
Jan 5, 20260.110.110.110.110.1110.00%8,800
Jan 2, 20260.110.110.100.100.10-4.76%29,000
Dec 31, 20250.110.110.110.110.11-1,000
Dec 29, 20250.110.110.110.110.11-1,100
Dec 26, 20250.110.110.110.110.11-100
Dec 22, 20250.100.110.100.110.11-40,100
Dec 19, 20250.110.110.110.110.1110.53%1,200
Dec 17, 20250.100.100.100.100.10-110,000
Dec 16, 20250.100.100.100.100.10-5.00%40,000
Dec 15, 20250.100.100.100.100.10-9.09%90,000
Dec 9, 20250.110.110.110.110.1110.00%3,300
Dec 8, 20250.110.110.100.100.10-16.67%3,500
Dec 4, 20250.110.120.110.120.12-10,300
Nov 25, 20250.120.120.120.120.12-200
Nov 24, 20250.120.120.120.120.12-100
Nov 21, 20250.120.120.120.120.124.35%100
Nov 20, 20250.120.120.120.120.129.52%700
Nov 19, 20250.110.110.110.110.11-44,000
Nov 18, 20250.110.110.110.110.11-4.55%4,000
Nov 17, 20250.110.110.110.110.11-8.33%20,000
Nov 13, 20250.120.120.120.120.12-100
Nov 11, 20250.120.120.120.120.12-100
Nov 10, 20250.120.120.120.120.129.09%100
Nov 7, 20250.130.130.110.110.11-8.33%121,200
Nov 5, 20250.120.130.120.120.12-907,100
Nov 4, 20250.120.120.120.120.124.35%100,000
Nov 3, 20250.110.120.100.120.12-4.17%71,200
Oct 31, 20250.110.120.110.120.12-70,200
Oct 30, 20250.120.120.110.120.12-4,300
Oct 29, 20250.120.120.120.120.12-5,100
Oct 28, 20250.120.120.110.120.124.35%15,500
Oct 24, 20250.110.120.110.120.124.55%123,000
Oct 17, 20250.110.110.110.110.11-4.35%100,000
Oct 16, 20250.110.120.110.120.124.55%131,000
Oct 13, 20250.110.110.110.110.11-50,000
Oct 10, 20250.110.120.110.110.11-4.35%97,400
Oct 9, 20250.110.120.110.120.12-4.17%78,500
Oct 8, 20250.130.130.110.120.12-4.00%290,800
Oct 7, 20250.120.130.120.130.13-93,400
Oct 6, 20250.110.130.110.130.1313.64%2,841,700
Oct 3, 20250.110.110.100.110.114.76%27,700
Oct 2, 20250.110.110.110.110.11-30,900
Oct 1, 20250.100.110.100.110.11-400,100
Sep 30, 20250.110.110.110.110.11-21,000
Sep 26, 20250.100.110.100.110.11-272,000
Sep 23, 20250.110.110.110.110.11-4.55%185,900
Sep 22, 20250.100.120.100.110.1115.79%1,800,800