MN Holdings Berhad (KLSE:MNHLDG)
Malaysia
· Delayed Price · Currency is MYR 1.620
-0.040 (-2.41%)
At close: Dec 5, 2025
MN Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 4,616,200 |
| Dec 4, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.35% | 3,063,700 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 3,045,300 |
| Dec 2, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -2.33% | 4,294,000 |
| Dec 1, 2025 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -1.15% | 5,190,900 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -2.25% | 4,361,200 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 2,028,100 |
| Nov 26, 2025 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -2.75% | 2,870,600 |
| Nov 25, 2025 | 1.73 | 1.84 | 1.72 | 1.82 | 1.82 | 5.81% | 5,841,900 |
| Nov 24, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | - | 2,153,900 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -2.27% | 5,447,800 |
| Nov 20, 2025 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 2.92% | 5,690,200 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 4,932,500 |
| Nov 18, 2025 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -3.31% | 3,878,200 |
| Nov 17, 2025 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 0.56% | 3,100,400 |
| Nov 14, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 4,175,900 |
| Nov 13, 2025 | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | -1.06% | 4,705,300 |
| Nov 12, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 2,046,900 |
| Nov 11, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | - | 3,899,300 |
| Nov 10, 2025 | 1.85 | 1.86 | 1.82 | 1.86 | 1.86 | 1.09% | 1,930,700 |
| Nov 7, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 2,450,400 |
| Nov 6, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 2,594,800 |
| Nov 5, 2025 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | 0.54% | 4,758,800 |
| Nov 4, 2025 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 2,579,400 |
| Nov 3, 2025 | 1.88 | 1.95 | 1.86 | 1.89 | 1.89 | 1.07% | 7,022,900 |
| Oct 31, 2025 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | - | 3,624,400 |
| Oct 30, 2025 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.53% | 2,809,500 |
| Oct 29, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 5.62% | 5,869,700 |
| Oct 28, 2025 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 1,857,800 |
| Oct 27, 2025 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -0.55% | 3,369,900 |
| Oct 24, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | 3,815,900 |
| Oct 23, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 2,057,600 |
| Oct 22, 2025 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 3,298,200 |
| Oct 21, 2025 | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | 1.14% | 3,762,500 |
| Oct 17, 2025 | 1.85 | 1.88 | 1.75 | 1.76 | 1.76 | -5.38% | 8,872,500 |
| Oct 16, 2025 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -1.59% | 4,605,600 |
| Oct 15, 2025 | 1.73 | 1.91 | 1.73 | 1.89 | 1.89 | 8.62% | 9,529,900 |
| Oct 14, 2025 | 1.79 | 1.83 | 1.72 | 1.74 | 1.74 | -2.79% | 6,660,400 |
| Oct 13, 2025 | 1.79 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 5,564,500 |
| Oct 10, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 1,332,900 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.80 | 1.86 | 1.86 | 0.54% | 4,204,200 |
| Oct 8, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 2,311,700 |
| Oct 7, 2025 | 1.89 | 1.91 | 1.82 | 1.88 | 1.88 | -0.53% | 6,546,800 |
| Oct 6, 2025 | 1.97 | 1.98 | 1.87 | 1.89 | 1.89 | -4.06% | 5,223,900 |
| Oct 3, 2025 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | 2.07% | 4,475,400 |
| Oct 2, 2025 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 3.76% | 4,561,400 |
| Oct 1, 2025 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 2.76% | 3,425,200 |
| Sep 30, 2025 | 1.85 | 1.88 | 1.79 | 1.81 | 1.81 | -2.16% | 4,575,300 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 5,646,300 |
| Sep 26, 2025 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | - | 3,617,100 |
| Sep 25, 2025 | 1.83 | 1.92 | 1.81 | 1.87 | 1.87 | 2.19% | 8,254,300 |
| Sep 24, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 2,168,100 |
| Sep 23, 2025 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 4,692,000 |
| Sep 22, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 2,013,100 |
| Sep 19, 2025 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.30% | 5,965,200 |
| Sep 18, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 2,878,800 |
| Sep 17, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 4,921,100 |
| Sep 12, 2025 | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 3,068,400 |
| Sep 11, 2025 | 1.64 | 1.74 | 1.61 | 1.70 | 1.70 | 3.66% | 12,661,500 |
| Sep 10, 2025 | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | 2.50% | 6,267,600 |
| Sep 9, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 6,129,400 |
| Sep 8, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 2,389,000 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 5,437,400 |
| Sep 3, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.95% | 3,646,700 |
| Sep 2, 2025 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 2,763,900 |
| Aug 29, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 2,863,800 |
| Aug 28, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 3,716,700 |
| Aug 27, 2025 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 2.55% | 7,242,300 |
| Aug 26, 2025 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 3.97% | 13,443,100 |
| Aug 25, 2025 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | -0.66% | 6,808,700 |
| Aug 22, 2025 | 1.49 | 1.55 | 1.48 | 1.52 | 1.52 | 2.70% | 8,180,600 |
| Aug 21, 2025 | 1.41 | 1.51 | 1.40 | 1.48 | 1.48 | 3.50% | 7,502,200 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 10,102,700 |
| Aug 19, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 4,631,000 |
| Aug 18, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 4,064,400 |
| Aug 15, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 2,655,300 |
| Aug 14, 2025 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 2,805,200 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 4,859,100 |
| Aug 12, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 4,469,000 |
| Aug 11, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 7,704,700 |
| Aug 8, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | 1.94% | 4,154,600 |
| Aug 7, 2025 | 1.53 | 1.57 | 1.48 | 1.55 | 1.55 | 1.31% | 7,251,700 |
| Aug 6, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -4.97% | 8,138,100 |
| Aug 5, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 10,303,700 |
| Aug 4, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 2,182,500 |
| Aug 1, 2025 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | 0.64% | 7,955,100 |
| Jul 31, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 5,728,400 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.49 | 1.55 | 1.55 | -0.64% | 7,093,100 |
| Jul 29, 2025 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | 2,543,000 |
| Jul 28, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 2,984,600 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 4,434,800 |
| Jul 24, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 5,643,400 |
| Jul 23, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 4,688,900 |
| Jul 22, 2025 | 1.62 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 8,539,300 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.59 | 1.61 | 1.61 | -5.29% | 20,675,000 |
| Jul 18, 2025 | 1.65 | 1.73 | 1.64 | 1.70 | 1.70 | 4.29% | 19,132,300 |
| Jul 17, 2025 | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | 3.16% | 6,613,100 |
| Jul 16, 2025 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 2.60% | 9,012,000 |
| Jul 15, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 6,835,300 |
| Jul 14, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 3,055,700 |