Skip to main content
MNRB Holdings Berhad (KLSE:MNRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.290
-0.110 (-4.58%)
At close: Mar 9, 2026

MNRB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.332.352.202.292.29-4.58%3,138,200
Mar 6, 20262.552.552.382.402.40-6.25%2,623,400
Mar 5, 20262.692.732.512.562.56-5.19%3,290,100
Mar 4, 20262.732.752.642.702.70-1.46%2,320,300
Mar 3, 20262.792.842.742.742.74-1.79%1,337,200
Mar 2, 20262.782.842.682.792.79-1.76%1,647,200
Feb 27, 20262.842.922.812.842.84-1,462,800
Feb 26, 20262.902.912.832.842.84-1.73%786,700
Feb 25, 20262.782.912.782.892.893.58%2,204,800
Feb 24, 20262.782.812.762.792.79-628,500
Feb 23, 20262.792.842.792.792.79-776,500
Feb 20, 20262.822.852.782.792.79-1.06%1,555,000
Feb 19, 20262.722.842.702.822.824.44%2,845,300
Feb 16, 20262.622.732.612.702.709.76%3,186,000
Feb 13, 20262.502.522.452.462.46-1.20%290,800
Feb 12, 20262.562.562.492.492.49-0.40%447,600
Feb 11, 20262.572.572.502.502.50-1.96%594,100
Feb 10, 20262.512.582.512.552.552.41%805,100
Feb 9, 20262.452.502.422.492.493.32%656,100
Feb 6, 20262.482.482.402.412.41-3.60%695,900
Feb 5, 20262.592.592.452.502.50-2.72%590,300
Feb 4, 20262.442.592.392.572.574.47%1,569,200
Feb 3, 20262.542.552.452.462.46-5.02%603,100
Jan 30, 20262.652.672.502.592.59-2.26%933,300
Jan 29, 20262.672.702.582.652.65-1,853,700
Jan 28, 20262.562.672.532.652.653.92%3,065,100
Jan 27, 20262.442.572.442.552.554.08%1,630,500
Jan 26, 20262.472.472.412.452.45-0.81%806,800
Jan 23, 20262.512.512.422.472.47-1.59%654,400
Jan 22, 20262.452.512.452.512.512.03%933,800
Jan 21, 20262.422.482.372.462.461.65%1,293,100
Jan 20, 20262.402.432.382.422.420.83%937,900
Jan 19, 20262.342.452.322.402.402.56%2,329,300
Jan 16, 20262.292.352.252.342.342.18%1,208,400
Jan 15, 20262.282.302.252.292.290.44%1,042,300
Jan 14, 20262.182.282.182.282.285.07%2,008,200
Jan 13, 20262.182.212.172.172.17-1.36%410,600
Jan 12, 20262.222.222.172.202.200.46%433,600
Jan 9, 20262.182.212.182.192.19-0.45%237,800
Jan 8, 20262.162.212.162.202.200.92%431,300
Jan 7, 20262.202.222.142.182.18-448,700
Jan 6, 20262.182.232.162.182.180.93%1,101,800
Jan 5, 20262.092.192.062.162.163.35%1,680,200
Jan 2, 20262.042.092.042.092.090.48%258,700
Dec 31, 20252.072.102.052.082.080.97%509,300
Dec 30, 20252.042.062.042.062.060.49%141,900
Dec 29, 20252.072.072.042.052.05-0.97%129,000
Dec 26, 20252.062.082.062.072.07-100,000
Dec 24, 20252.012.082.012.072.071.97%544,400
Dec 23, 20252.042.042.012.032.03-0.98%185,700
Dec 22, 20252.032.052.032.052.050.99%95,700
Dec 19, 20252.022.032.012.032.031.50%82,900
Dec 18, 20251.992.021.992.002.00-0.50%56,600
Dec 17, 20252.012.021.972.012.01-529,000
Dec 16, 20252.042.052.012.012.01-1.47%312,200
Dec 15, 20252.032.062.032.042.040.49%148,400
Dec 12, 20252.022.052.012.032.030.50%238,600
Dec 11, 20252.002.021.992.022.021.00%204,500
Dec 10, 20252.002.031.992.002.000.50%176,200
Dec 9, 20252.012.021.991.991.99-1.00%129,400
Dec 8, 20252.022.032.012.012.01-1.47%81,200
Dec 5, 20252.032.052.032.042.040.49%193,800
Dec 4, 20252.082.092.022.032.03-1.93%343,700
Dec 3, 20252.062.112.052.072.070.49%962,000
Dec 2, 20251.972.081.962.062.064.57%636,600
Dec 1, 20251.951.991.931.971.971.03%193,100
Nov 28, 20251.981.991.951.951.95-1.52%434,100
Nov 27, 20251.981.991.961.981.98-276,900
Nov 26, 20251.981.991.961.981.98-379,700
Nov 25, 20251.982.001.961.981.98-369,500
Nov 24, 20251.982.021.961.981.98-547,300
Nov 21, 20252.032.051.981.981.98-2.46%911,800
Nov 20, 20252.032.062.022.032.03-328,800
Nov 19, 20252.032.052.032.032.03-387,000
Nov 18, 20252.092.132.032.032.030.50%1,613,000
Nov 17, 20252.012.052.012.022.02-0.98%210,200
Nov 14, 20252.082.081.992.042.04-2.39%283,700
Nov 13, 20252.052.092.042.092.091.46%204,600
Nov 12, 20252.042.062.042.062.06-73,500
Nov 11, 20252.062.062.022.062.060.49%371,200
Nov 10, 20252.042.082.042.052.050.99%165,500
Nov 7, 20252.072.072.002.032.03-1.93%531,700
Nov 6, 20252.102.102.062.072.07-1.43%349,300
Nov 5, 20252.092.122.062.102.100.48%699,800
Nov 4, 20252.022.122.022.092.093.47%2,152,500
Nov 3, 20251.892.031.892.022.026.88%697,300
Oct 31, 20251.901.911.891.891.89-0.53%212,900
Oct 30, 20251.911.911.891.901.90-100,800
Oct 29, 20251.901.911.881.901.90-135,000
Oct 28, 20251.921.941.891.901.90-1.04%221,700
Oct 27, 20251.901.921.891.921.921.05%320,600
Oct 24, 20251.891.921.881.901.901.06%128,300
Oct 23, 20251.871.901.871.881.880.53%172,000
Oct 22, 20251.881.891.871.871.87-0.53%97,600
Oct 21, 20251.861.891.861.881.881.62%142,200
Oct 17, 20251.891.901.851.851.85-2.12%372,800
Oct 16, 20251.901.911.871.891.89-1.56%403,800
Oct 15, 20251.891.931.891.921.921.59%307,000
Oct 14, 20251.901.921.881.891.89-0.53%552,300
Oct 13, 20251.901.911.891.901.90-0.52%530,600