Skip to main content
MNRB Holdings Berhad (KLSE:MNRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
+0.010 (0.49%)
At close: Dec 5, 2025

MNRB Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251.911.921.911.911.91-0.52%188,400
Oct 9, 20251.931.931.901.921.92-1.03%379,000
Oct 8, 20251.911.941.901.941.941.57%77,100
Oct 7, 20251.951.951.901.911.91-1.55%194,900
Oct 6, 20251.951.961.931.941.94-1.02%162,100
Oct 3, 20251.951.981.941.961.960.51%215,700
Oct 2, 20251.951.961.931.951.95-352,600
Oct 1, 20251.931.961.931.951.950.52%277,000
Sep 30, 20251.911.951.911.941.942.11%226,600
Sep 29, 20251.861.911.861.901.901.60%624,100
Sep 26, 20251.901.901.871.871.87-1.58%817,200
Sep 25, 20251.901.911.881.901.900.53%923,800
Sep 24, 20251.931.931.881.891.89-2.07%1,272,200
Sep 23, 20251.941.941.911.931.93-0.52%190,100
Sep 22, 20251.951.971.911.941.94-1.52%434,000
Sep 19, 20251.961.971.951.971.97-3.43%303,900
Sep 18, 20252.062.072.022.041.94-0.97%1,314,900
Sep 17, 20252.032.062.022.061.961.98%755,400
Sep 12, 20252.002.041.992.021.921.00%601,600
Sep 11, 20252.032.041.992.001.90-1.96%508,600
Sep 10, 20252.072.072.032.041.94-1.45%368,500
Sep 9, 20252.062.082.052.071.970.98%477,000
Sep 8, 20252.042.072.022.051.950.99%341,100
Sep 4, 20252.022.032.002.031.931.50%349,100
Sep 3, 20252.032.041.992.001.90-0.50%599,000
Sep 2, 20252.012.041.992.011.91-551,800
Aug 29, 20252.032.032.012.011.91-1.95%404,700
Aug 28, 20252.062.072.022.051.95-0.49%220,700
Aug 27, 20252.042.092.042.061.96-280,400
Aug 26, 20252.062.062.042.061.96-0.96%154,900
Aug 25, 20252.092.102.062.081.980.48%633,100
Aug 22, 20252.082.092.032.071.97-0.96%384,900
Aug 21, 20252.062.112.062.091.991.95%1,499,200
Aug 20, 20252.032.082.022.051.950.99%934,300
Aug 19, 20251.922.051.912.031.936.84%1,509,700
Aug 18, 20251.911.961.891.901.81-2,852,700
Aug 15, 20251.881.941.861.901.8111.76%5,394,500
Aug 14, 20251.721.731.691.701.62-1.16%780,900
Aug 13, 20251.711.731.701.721.641.18%456,100
Aug 12, 20251.741.741.701.701.62-1.73%178,100
Aug 11, 20251.691.741.661.731.652.37%352,900
Aug 8, 20251.801.801.681.691.61-5.06%1,491,400
Aug 7, 20251.791.801.781.781.69-124,100
Aug 6, 20251.791.791.761.781.69-173,800
Aug 5, 20251.831.831.751.781.69-2.73%1,158,400
Aug 4, 20251.841.861.811.831.74-0.54%427,400
Aug 1, 20251.871.871.841.841.75-0.54%127,200
Jul 31, 20251.921.921.841.851.76-1.60%436,700
Jul 30, 20251.911.911.881.881.79-1.57%85,300
Jul 29, 20251.931.931.901.911.820.53%213,000
Jul 28, 20251.861.931.861.901.813.26%359,600
Jul 25, 20251.861.861.841.841.75-0.54%140,800
Jul 24, 20251.831.871.831.851.761.09%165,000
Jul 23, 20251.861.861.811.831.74-1.08%402,400
Jul 22, 20251.891.891.851.851.76-1.07%489,600
Jul 21, 20251.901.921.871.871.78-1.58%115,000
Jul 18, 20251.901.931.891.901.810.53%97,800
Jul 17, 20251.901.921.891.891.80-0.53%87,000
Jul 16, 20251.901.931.891.901.81-0.52%153,300
Jul 15, 20251.931.931.901.911.82-1.04%295,200
Jul 14, 20251.931.941.911.931.84-0.52%176,500