Skip to main content
Meta Bright Group Berhad (KLSE:MBRIGHT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
0.00 (0.00%)
At close: Dec 5, 2025

Meta Bright Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.120.120.120.12-614,500
Dec 4, 20250.120.120.120.120.12-12,000
Dec 3, 20250.120.120.120.120.12-113,200
Dec 2, 20250.120.130.120.120.12-980,000
Dec 1, 20250.120.120.120.120.124.35%1,414,400
Nov 28, 20250.120.120.120.120.12-4.17%33,400
Nov 27, 20250.120.120.120.120.12-3,172,500
Nov 26, 20250.120.130.120.120.124.35%1,222,700
Nov 25, 20250.120.120.110.120.12-345,100
Nov 24, 20250.120.120.110.120.12-3,211,700
Nov 20, 20250.120.120.120.120.12-1,075,100
Nov 19, 20250.120.120.120.120.12-88,400
Nov 18, 20250.120.120.110.120.12-1,333,500
Nov 17, 20250.120.120.120.120.12-260,000
Nov 14, 20250.120.120.120.120.12-4.17%712,600
Nov 13, 20250.120.120.120.120.124.35%5,000
Nov 12, 20250.120.120.120.120.12-130,000
Nov 11, 20250.120.120.110.120.12-1,191,900
Nov 10, 20250.120.120.120.120.12-685,000
Nov 7, 20250.130.130.120.120.12-4.17%2,727,600
Nov 6, 20250.130.130.120.120.12-122,600
Nov 5, 20250.120.120.120.120.12-1,240,200
Nov 4, 20250.120.130.120.120.12-2,206,800
Nov 3, 20250.120.120.120.120.12-4.00%1,885,500
Oct 31, 20250.120.130.120.130.134.17%55,000
Oct 30, 20250.130.130.120.120.12-4.00%231,300
Oct 29, 20250.130.130.130.130.13-23,700
Oct 28, 20250.130.130.120.130.13-249,600
Oct 27, 20250.130.130.120.130.13-346,600
Oct 24, 20250.130.130.120.130.134.17%241,900
Oct 23, 20250.130.130.120.120.12-4.00%1,184,300
Oct 22, 20250.130.130.130.130.13-1,592,100
Oct 21, 20250.130.130.130.130.13-2,414,400
Oct 17, 20250.130.130.130.130.13-45,000
Oct 16, 20250.130.130.120.130.13-637,200
Oct 15, 20250.130.130.120.130.134.17%2,885,800
Oct 14, 20250.120.130.120.120.12-4.00%160,000
Oct 13, 20250.120.130.120.130.13-805,000
Oct 10, 20250.130.130.130.130.13-40,000
Oct 9, 20250.130.130.130.130.13-2,239,400
Oct 8, 20250.130.130.130.130.134.17%211,000
Oct 7, 20250.130.130.120.120.12-4.00%448,300
Oct 6, 20250.120.130.120.130.134.17%777,800
Oct 3, 20250.120.130.120.120.12-4.00%205,000
Oct 2, 20250.130.130.120.130.13-499,800
Oct 1, 20250.130.130.130.130.13-3.85%3,487,500
Sep 30, 20250.130.130.130.130.13-777,600
Sep 29, 20250.130.130.130.130.13-1,148,200
Sep 26, 20250.130.140.130.130.13-634,000
Sep 25, 20250.130.130.130.130.13-419,300
Sep 24, 20250.130.130.130.130.134.00%131,300
Sep 23, 20250.130.130.130.130.13-3.85%12,500
Sep 22, 20250.130.130.130.130.13-63,000
Sep 19, 20250.130.130.130.130.134.00%441,500
Sep 18, 20250.130.130.130.130.13-3.85%233,200
Sep 17, 20250.130.140.130.130.13-1,008,500
Sep 12, 20250.140.140.130.130.13-3.70%895,500
Sep 11, 20250.130.140.130.140.143.85%2,037,500
Sep 10, 20250.120.130.120.130.134.00%1,386,900
Sep 9, 20250.130.130.120.130.13-50,300
Sep 8, 20250.120.130.120.130.13-938,000
Sep 4, 20250.120.130.120.130.13-4,400
Sep 3, 20250.120.130.120.130.13-425,300
Sep 2, 20250.120.130.120.130.13-441,200
Aug 29, 20250.120.130.120.130.134.17%539,900
Aug 28, 20250.120.120.120.120.12-444,500
Aug 27, 20250.120.120.120.120.12-125,000
Aug 26, 20250.120.120.120.120.12-54,200
Aug 25, 20250.120.120.120.120.12-175,000
Aug 22, 20250.120.120.120.120.12-134,100
Aug 21, 20250.120.120.120.120.12-19,200
Aug 15, 20250.120.120.120.120.12-44,600
Aug 14, 20250.120.120.120.120.12-138,200
Aug 13, 20250.120.120.120.120.12-4.00%50,300
Aug 12, 20250.120.130.120.130.134.17%426,400
Aug 11, 20250.120.120.120.120.12-2,246,500
Aug 8, 20250.120.120.120.120.12-39,000
Aug 6, 20250.120.120.120.120.12-76,300
Aug 5, 20250.120.120.120.120.12-31,100
Aug 1, 20250.120.120.120.120.12-440,400
Jul 31, 20250.120.120.120.120.12-31,200
Jul 30, 20250.120.120.120.120.12-263,800
Jul 24, 20250.120.120.120.120.12-2,700
Jul 23, 20250.120.120.120.120.12-102,500
Jul 22, 20250.120.120.120.120.12-181,000
Jul 21, 20250.120.120.120.120.12-113,500
Jul 18, 20250.120.120.120.120.12-2,600
Jul 17, 20250.120.120.120.120.12-448,000
Jul 16, 20250.120.120.120.120.12-222,100
Jul 15, 20250.120.120.120.120.12-3,000
Jul 14, 20250.120.120.120.120.12-192,900
Jul 11, 20250.120.120.120.120.12-2,771,300
Jul 10, 20250.120.120.120.120.12-200,500
Jul 9, 20250.120.120.120.120.12-118,000
Jul 8, 20250.120.120.120.120.12-4.00%40,000
Jul 7, 20250.120.130.120.130.134.17%70,300
Jul 4, 20250.120.120.120.120.12-30,000
Jul 3, 20250.120.120.120.120.12-350,000
Jul 2, 20250.120.120.120.120.12-32,200
Jul 1, 20250.120.120.120.120.12-425,500