Skip to main content
M N C Wireless Berhad (KLSE:MNC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
0.00 (0.00%)
At close: Mar 9, 2026

M N C Wireless Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.060.06-40,000
Mar 6, 20260.060.060.060.060.06-7.69%10,000
Mar 5, 20260.070.070.070.070.07-2,953,000
Mar 4, 20260.060.070.060.070.078.33%6,638,600
Mar 3, 20260.060.060.060.060.06-7.69%80,500
Mar 2, 20260.070.070.070.070.07-17,900
Feb 27, 20260.070.070.070.070.078.33%36,000
Feb 26, 20260.070.070.060.060.06-40,400
Feb 24, 20260.060.060.060.060.06-25,500
Feb 19, 20260.060.060.060.060.06-95,000
Feb 16, 20260.060.060.060.060.06-5,000
Feb 13, 20260.060.060.060.060.06-2,000
Feb 12, 20260.060.070.060.060.06-600
Feb 11, 20260.060.060.060.060.06-1,500
Feb 10, 20260.060.060.060.060.06-6,000
Feb 9, 20260.060.060.060.060.06-7.69%6,000
Feb 3, 20260.060.070.060.070.07-7.14%224,100
Jan 30, 20260.070.070.070.070.077.69%49,900
Jan 26, 20260.070.070.070.070.07-11,300
Jan 23, 20260.070.070.070.070.07-7.14%100
Jan 22, 20260.070.070.070.070.07-100
Jan 21, 20260.070.070.070.070.07-10,878,900
Jan 16, 20260.060.070.060.070.0716.67%7,107,100
Jan 15, 20260.060.060.060.060.06-20,000
Jan 14, 20260.060.060.060.060.06-10,000
Jan 12, 20260.060.060.060.060.06-23,400
Jan 9, 20260.060.060.060.060.06-7.69%15,100
Jan 6, 20260.070.070.070.070.07-3,500
Jan 2, 20260.070.070.070.070.07-500
Dec 30, 20250.070.070.070.070.07-10,000
Dec 26, 20250.070.070.070.070.07-66,600
Dec 24, 20250.060.070.060.070.07-1,593,500
Dec 23, 20250.070.070.070.070.078.33%411,500
Dec 22, 20250.070.070.060.060.06-7.69%119,800
Dec 19, 20250.070.070.070.070.07-100,200
Dec 17, 20250.070.070.070.070.078.33%12,000
Dec 12, 20250.060.060.060.060.06-10,000
Dec 9, 20250.060.060.060.060.06-20.00%34,500
Dec 1, 20250.060.080.060.080.0825.00%101,100
Nov 28, 20250.060.060.060.060.06-14.29%97,700
Nov 25, 20250.060.070.060.070.077.69%5,300
Nov 24, 20250.070.070.070.070.07-14,000
Nov 21, 20250.070.070.070.070.07-50,000
Nov 19, 20250.070.070.070.070.078.33%16,000
Nov 18, 20250.060.060.060.060.06-7.69%700
Nov 17, 20250.070.070.070.070.078.33%36,000
Nov 14, 20250.060.060.060.060.06-20,000
Nov 13, 20250.070.070.060.060.06-14.29%20,000
Nov 12, 20250.070.070.060.070.077.69%149,100
Nov 11, 20250.070.070.070.070.07-10,100
Nov 10, 20250.070.070.070.070.07-7.14%50,000
Nov 7, 20250.070.070.070.070.07-22,000
Nov 6, 20250.070.070.070.070.07-6.67%38,500
Nov 5, 20250.070.080.070.080.08-50,400
Nov 4, 20250.080.080.080.080.08-55,700
Nov 3, 20250.080.080.080.080.08-20,000
Oct 31, 20250.080.080.080.080.08-6.25%100
Oct 30, 20250.090.090.080.080.08-65,700
Oct 29, 20250.080.080.080.080.08-5.88%61,000
Oct 28, 20250.080.090.080.090.096.25%18,000
Oct 27, 20250.080.080.080.080.086.67%60,000
Oct 24, 20250.080.080.080.080.08-200
Oct 23, 20250.080.090.080.080.08-11.76%76,000
Oct 21, 20250.090.090.090.090.096.25%10,000
Oct 17, 20250.080.080.080.080.086.67%38,800
Oct 16, 20250.080.080.080.080.08-30,000
Oct 15, 20250.080.080.080.080.08-500
Oct 13, 20250.080.080.080.080.08-5,000
Oct 10, 20250.080.080.080.080.08-6.25%5,500
Oct 9, 20250.080.080.080.080.08-11.11%600
Sep 30, 20250.080.090.080.090.09-7,200
Sep 26, 20250.070.090.070.090.0928.57%5,465,300
Sep 25, 20250.070.070.070.070.07-45,000
Sep 24, 20250.070.070.070.070.07-96,000
Sep 22, 20250.070.070.070.070.07-38,000
Sep 19, 20250.070.070.070.070.07-138,400
Sep 18, 20250.070.070.070.070.07-347,100
Sep 17, 20250.070.070.070.070.07-6.67%35,000
Sep 12, 20250.070.080.070.080.08-371,500
Sep 11, 20250.070.080.070.080.08-144,000
Sep 10, 20250.080.080.080.080.08-10,000
Sep 9, 20250.080.080.080.080.08-13,900