Skip to main content
MN Holdings Berhad (KLSE:MNHLDG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.450
-0.100 (-6.45%)
At close: Mar 9, 2026

MN Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.461.501.401.451.45-6.45%8,953,100
Mar 6, 20261.531.561.491.551.551.31%4,292,300
Mar 5, 20261.641.651.531.531.53-4.97%5,561,600
Mar 4, 20261.641.651.571.611.61-2.42%4,666,000
Mar 3, 20261.641.681.611.651.651.85%5,798,900
Mar 2, 20261.611.691.591.621.62-2.99%7,909,600
Feb 27, 20261.681.681.641.671.67-0.60%2,628,000
Feb 26, 20261.701.731.671.681.68-1.18%7,123,100
Feb 25, 20261.641.721.641.701.703.66%6,030,200
Feb 24, 20261.691.701.641.641.64-2.96%5,386,800
Feb 23, 20261.641.711.631.691.693.68%4,836,600
Feb 20, 20261.641.651.611.631.63-0.61%1,255,200
Feb 19, 20261.601.651.591.641.643.14%1,006,300
Feb 16, 20261.561.591.551.591.591.92%1,643,300
Feb 13, 20261.611.611.551.561.56-3.70%2,799,100
Feb 12, 20261.651.651.611.621.62-1.82%1,684,500
Feb 11, 20261.651.671.631.651.65-0.60%1,969,100
Feb 10, 20261.641.681.621.661.661.22%2,626,500
Feb 9, 20261.551.651.541.641.647.89%10,022,000
Feb 6, 20261.461.541.421.521.522.70%13,005,600
Feb 5, 20261.571.571.461.481.48-5.13%7,599,400
Feb 4, 20261.591.601.551.561.56-1.89%3,690,200
Feb 3, 20261.611.641.571.591.59-1.24%2,745,700
Jan 30, 20261.641.661.601.611.61-1.83%2,965,200
Jan 29, 20261.641.681.601.641.64-3,053,400
Jan 28, 20261.671.681.621.641.64-1.20%6,464,100
Jan 27, 20261.661.701.661.661.66-2,268,300
Jan 26, 20261.711.711.651.661.66-3.49%7,587,600
Jan 23, 20261.731.741.691.721.72-6,279,500
Jan 22, 20261.751.771.711.721.72-1.15%3,792,400
Jan 21, 20261.701.761.701.741.741.75%2,888,700
Jan 20, 20261.771.801.701.711.71-3.39%6,350,300
Jan 19, 20261.811.821.751.771.77-0.56%7,511,000
Jan 16, 20261.731.791.691.781.782.89%7,110,700
Jan 15, 20261.731.751.721.731.73-2,768,600
Jan 14, 20261.741.751.711.731.73-0.57%4,094,900
Jan 13, 20261.741.771.721.741.740.58%3,918,600
Jan 12, 20261.731.741.711.731.73-2,440,400
Jan 9, 20261.721.741.711.731.731.17%3,033,600
Jan 8, 20261.721.781.701.711.71-0.58%5,639,100
Jan 7, 20261.701.731.701.721.721.18%3,544,900
Jan 6, 20261.721.731.681.701.70-0.58%4,265,500
Jan 5, 20261.671.711.661.711.711.79%6,199,000
Jan 2, 20261.661.691.651.681.681.82%3,568,700
Dec 31, 20251.661.671.641.651.65-0.60%1,309,400
Dec 30, 20251.651.671.641.661.660.61%1,335,000
Dec 29, 20251.701.711.641.651.65-2.94%3,069,400
Dec 26, 20251.671.721.671.701.701.80%2,778,700
Dec 24, 20251.641.681.631.671.672.45%4,107,000
Dec 23, 20251.631.641.591.631.631.87%4,781,100
Dec 22, 20251.591.621.581.601.601.27%2,415,900
Dec 19, 20251.591.621.571.581.58-3,603,100
Dec 18, 20251.551.601.531.581.580.64%10,864,800
Dec 17, 20251.521.581.511.571.573.29%5,717,600
Dec 16, 20251.531.541.481.521.52-1.30%5,360,300
Dec 15, 20251.571.581.521.541.54-2.53%4,477,000
Dec 12, 20251.581.611.561.581.58-3,952,600
Dec 11, 20251.641.651.571.581.58-3.07%4,288,800
Dec 10, 20251.611.651.591.631.631.24%2,831,700
Dec 9, 20251.631.641.601.611.61-1.23%2,674,500
Dec 8, 20251.631.661.631.631.630.62%3,445,200
Dec 5, 20251.671.681.621.621.62-2.41%4,616,200
Dec 4, 20251.701.721.651.661.66-2.35%3,063,700
Dec 3, 20251.691.711.661.701.701.19%3,045,300
Dec 2, 20251.721.751.671.681.68-2.33%4,294,000
Dec 1, 20251.771.801.711.721.72-1.15%5,190,900
Nov 28, 20251.801.801.721.741.74-2.25%4,361,200
Nov 27, 20251.791.791.741.781.780.56%2,028,100
Nov 26, 20251.831.831.741.771.77-2.75%2,870,600
Nov 25, 20251.731.841.721.821.825.81%5,841,900
Nov 24, 20251.741.741.691.721.72-2,153,900
Nov 21, 20251.731.751.691.721.72-2.27%5,447,800
Nov 20, 20251.751.801.741.761.762.92%5,690,200
Nov 19, 20251.751.781.701.711.71-2.29%4,932,500
Nov 18, 20251.791.801.741.751.75-3.31%3,878,200
Nov 17, 20251.801.821.761.811.810.56%3,100,400
Nov 14, 20251.851.871.801.801.80-3.23%4,175,900
Nov 13, 20251.881.911.851.861.86-1.06%4,705,300
Nov 12, 20251.861.891.851.881.881.08%2,046,900
Nov 11, 20251.861.901.861.861.86-3,899,300
Nov 10, 20251.851.861.821.861.861.09%1,930,700
Nov 7, 20251.821.851.801.841.840.55%2,450,400
Nov 6, 20251.871.881.831.831.83-1.08%2,594,800
Nov 5, 20251.811.901.811.851.850.54%4,758,800
Nov 4, 20251.891.891.821.841.84-2.65%2,579,400
Nov 3, 20251.881.951.861.891.891.07%7,022,900
Oct 31, 20251.871.901.851.871.87-3,624,400
Oct 30, 20251.871.881.841.871.87-0.53%2,809,500
Oct 29, 20251.791.881.791.881.885.62%5,869,700
Oct 28, 20251.811.821.781.781.78-1.11%1,857,800
Oct 27, 20251.831.851.781.801.80-0.55%3,369,900
Oct 24, 20251.771.811.761.811.812.26%3,815,900
Oct 23, 20251.761.791.751.771.770.57%2,057,600
Oct 22, 20251.781.791.741.761.76-1.12%3,298,200
Oct 21, 20251.811.841.771.781.781.14%3,762,500
Oct 17, 20251.851.881.751.761.76-5.38%8,872,500
Oct 16, 20251.891.911.831.861.86-1.59%4,605,600
Oct 15, 20251.731.911.731.891.898.62%9,529,900
Oct 14, 20251.791.831.721.741.74-2.79%6,660,400
Oct 13, 20251.791.821.751.791.79-2.72%5,564,500