Skip to main content
M N C Wireless Berhad (KLSE:MNC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0350
0.00 (0.00%)
At close: Apr 28, 2026

M N C Wireless Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.040.0414.29%810,800
Apr 28, 20260.040.040.040.040.04-1,691,900
Apr 27, 20260.040.040.040.040.04-923,800
Apr 24, 20260.040.040.040.040.04-53,100
Apr 23, 20260.040.040.040.040.04-12.50%1,097,200
Apr 22, 20260.040.040.040.040.04-17,127,800
Apr 21, 20260.040.040.040.040.04-886,100
Apr 20, 20260.040.050.040.040.04-13,571,800
Apr 17, 20260.040.050.040.040.04-2,555,300
Apr 16, 20260.040.050.040.040.04-10,360,600
Apr 15, 20260.040.050.040.040.04-4,319,100
Apr 14, 20260.040.050.040.040.04-11.11%6,435,500
Apr 13, 20260.050.060.040.050.04-10.00%12,217,999
Apr 10, 20260.050.060.050.050.05-8,176,899
Apr 9, 20260.060.060.050.050.05-23.08%3,488,599
Apr 8, 20260.060.070.050.070.0618.18%772,399
Apr 7, 20260.050.060.050.060.05-8.33%292,299
Apr 6, 20260.050.060.050.060.05-732,599
Apr 3, 20260.050.060.050.060.0520.00%560,299
Apr 2, 20260.050.060.050.050.05-795,799
Apr 1, 20260.050.050.050.050.0511.11%395,899
Mar 31, 20260.060.060.050.050.04-18.18%1,140,299
Mar 27, 20260.060.060.060.060.05-8.33%9,999
Mar 26, 20260.050.060.050.060.059.09%10,899
Mar 25, 20260.060.060.060.060.05-49,999
Mar 24, 20260.060.060.060.060.05-8.33%9,999
Mar 18, 20260.060.060.060.060.05-7.69%4,999
Mar 10, 20260.060.070.060.070.068.33%9,999
Mar 9, 20260.060.060.060.060.05-39,999
Mar 6, 20260.060.060.060.060.05-7.69%9,999
Mar 5, 20260.070.070.070.070.06-2,952,999
Mar 4, 20260.060.070.060.070.068.33%6,638,599
Mar 3, 20260.060.060.060.060.05-7.69%80,499
Mar 2, 20260.070.070.070.070.06-17,899
Feb 27, 20260.070.070.070.070.068.33%35,999
Feb 26, 20260.070.070.060.060.05-40,399
Feb 24, 20260.060.060.060.060.05-25,499
Feb 19, 20260.060.060.060.060.05-94,999
Feb 16, 20260.060.060.060.060.05-4,999
Feb 13, 20260.060.060.060.060.05-1,999
Feb 12, 20260.060.070.060.060.05-599
Feb 11, 20260.060.060.060.060.05-1,499
Feb 10, 20260.060.060.060.060.05-5,999
Feb 9, 20260.060.060.060.060.05-7.69%5,999
Feb 3, 20260.060.070.060.070.06-7.14%224,099
Jan 30, 20260.070.070.070.070.067.69%49,899
Jan 26, 20260.070.070.070.070.06-11,299
Jan 23, 20260.070.070.070.070.06-7.14%99
Jan 22, 20260.070.070.070.070.06-99
Jan 21, 20260.070.070.070.070.06-10,878,899
Jan 16, 20260.060.070.060.070.0616.67%7,107,099
Jan 15, 20260.060.060.060.060.05-19,999
Jan 14, 20260.060.060.060.060.05-9,999
Jan 12, 20260.060.060.060.060.05-23,399
Jan 9, 20260.060.060.060.060.05-7.69%15,099
Jan 6, 20260.070.070.070.070.06-3,499
Jan 2, 20260.070.070.070.070.06-499
Dec 30, 20250.070.070.070.070.06-9,999
Dec 26, 20250.070.070.070.070.06-66,599
Dec 24, 20250.060.070.060.070.06-1,593,499
Dec 23, 20250.070.070.070.070.068.33%411,499
Dec 22, 20250.070.070.060.060.05-7.69%119,799
Dec 19, 20250.070.070.070.070.06-100,199
Dec 17, 20250.070.070.070.070.068.33%11,999
Dec 12, 20250.060.060.060.060.05-9,999
Dec 9, 20250.060.060.060.060.05-20.00%34,499
Dec 1, 20250.060.080.060.080.0725.00%101,099
Nov 28, 20250.060.060.060.060.05-14.29%97,699
Nov 25, 20250.060.070.060.070.067.69%5,299
Nov 24, 20250.070.070.070.070.06-13,999
Nov 21, 20250.070.070.070.070.06-49,999
Nov 19, 20250.070.070.070.070.068.33%15,999
Nov 18, 20250.060.060.060.060.05-7.69%699
Nov 17, 20250.070.070.070.070.068.33%35,999
Nov 14, 20250.060.060.060.060.05-19,999
Nov 13, 20250.070.070.060.060.05-14.29%19,999
Nov 12, 20250.070.070.060.070.067.69%149,099
Nov 11, 20250.070.070.070.070.06-10,099
Nov 10, 20250.070.070.070.070.06-7.14%49,999
Nov 7, 20250.070.070.070.070.06-21,999
Nov 6, 20250.070.070.070.070.06-6.67%38,499
Nov 5, 20250.070.080.070.080.07-50,399
Nov 4, 20250.080.080.080.080.07-55,699
Nov 3, 20250.080.080.080.080.07-19,999
Oct 31, 20250.080.080.080.080.07-6.25%99
Oct 30, 20250.090.090.080.080.07-65,699
Oct 29, 20250.080.080.080.080.07-5.88%60,999