Mynews Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	341,300
Apr 27, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	237,100
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-	567,000
Apr 23, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	190,400
Apr 22, 2026	0.50	0.50	0.49	0.50	0.50	-	26,200
Apr 21, 2026	0.49	0.51	0.48	0.50	0.50	3.09%	320,900
Apr 20, 2026	0.49	0.52	0.48	0.49	0.49	-1.02%	273,500
Apr 17, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	81,400
Apr 16, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	145,900
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	280,300
Apr 14, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	396,800
Apr 13, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	495,400
Apr 10, 2026	0.50	0.50	0.49	0.49	0.49	2.11%	92,300
Apr 9, 2026	0.48	0.50	0.47	0.48	0.48	-1.04%	528,000
Apr 8, 2026	0.46	0.49	0.45	0.48	0.48	5.49%	1,861,600
Apr 7, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	958,400
Apr 6, 2026	0.47	0.47	0.43	0.44	0.44	-5.38%	1,790,000
Apr 3, 2026	0.49	0.50	0.47	0.47	0.47	-6.06%	1,981,300
Apr 2, 2026	0.53	0.53	0.50	0.50	0.50	-7.48%	731,000
Apr 1, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	258,600
Mar 31, 2026	0.55	0.55	0.51	0.54	0.54	-0.92%	343,000
Mar 30, 2026	0.53	0.55	0.53	0.55	0.55	-	20,600
Mar 27, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	92,700
Mar 26, 2026	0.55	0.55	0.54	0.54	0.54	-	50,000
Mar 25, 2026	0.53	0.55	0.53	0.54	0.54	-0.92%	243,000
Mar 24, 2026	0.55	0.55	0.53	0.55	0.55	-0.91%	343,400
Mar 19, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	217,200
Mar 18, 2026	0.55	0.56	0.55	0.56	0.56	-2.63%	83,000
Mar 17, 2026	0.57	0.57	0.57	0.57	0.57	-	1,200
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	-	8,000
Mar 13, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	500
Mar 12, 2026	0.57	0.58	0.57	0.58	0.58	-	200
Mar 11, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	82,300
Mar 10, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	156,300
Mar 9, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	145,100
Mar 6, 2026	0.57	0.57	0.52	0.56	0.56	-0.88%	1,520,500
Mar 5, 2026	0.57	0.57	0.56	0.57	0.57	0.89%	27,600
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	-	350,900
Mar 3, 2026	0.56	0.56	0.56	0.56	0.56	-	109,500
Mar 2, 2026	0.57	0.58	0.55	0.56	0.56	-3.45%	681,100
Feb 27, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	32,800
Feb 26, 2026	0.59	0.59	0.58	0.59	0.59	-1.68%	105,100
Feb 25, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	68,700
Feb 24, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	135,100
Feb 23, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	57,700
Feb 20, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	124,000
Feb 19, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	30,500
Feb 16, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	15,900
Feb 13, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	45,100
Feb 12, 2026	0.62	0.62	0.61	0.62	0.62	-	1,012,100
Feb 11, 2026	0.62	0.62	0.60	0.62	0.62	1.65%	179,000
Feb 10, 2026	0.61	0.62	0.61	0.61	0.61	-1.63%	176,100
Feb 9, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	29,200
Feb 6, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	351,800
Feb 5, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	42,100
Feb 4, 2026	0.61	0.61	0.60	0.61	0.61	-0.81%	134,400
Feb 3, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	436,800
Jan 30, 2026	0.62	0.62	0.61	0.61	0.61	-2.42%	193,700
Jan 29, 2026	0.63	0.63	0.61	0.62	0.62	-	390,400
Jan 28, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	297,600
Jan 27, 2026	0.64	0.65	0.64	0.64	0.64	-	1,471,000
Jan 26, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	606,000
Jan 23, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	574,000
Jan 22, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	524,400
Jan 21, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	142,300
Jan 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	227,600
Jan 19, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	566,200
Jan 16, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,240,800
Jan 15, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	591,600
Jan 14, 2026	0.61	0.65	0.61	0.64	0.64	5.79%	2,408,400
Jan 13, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	1,048,900
Jan 12, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	563,700
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	29,900
Jan 8, 2026	0.58	0.59	0.57	0.57	0.57	-2.56%	161,100
Jan 7, 2026	0.59	0.59	0.58	0.59	0.59	1.74%	601,200
Jan 6, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	545,400
Jan 5, 2026	0.56	0.57	0.56	0.57	0.57	2.73%	521,600
Jan 2, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	61,100
Dec 31, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	1,560,100
Dec 30, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	494,300
Dec 29, 2025	0.57	0.58	0.56	0.56	0.56	-0.88%	455,000
Dec 26, 2025	0.56	0.58	0.56	0.57	0.57	0.89%	1,181,200
Dec 24, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	838,900
Dec 23, 2025	0.57	0.58	0.57	0.58	0.58	1.77%	2,026,100
Dec 22, 2025	0.59	0.59	0.56	0.57	0.57	0.89%	1,619,100
Dec 19, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	236,700
Dec 18, 2025	0.54	0.56	0.53	0.55	0.55	2.80%	286,100
Dec 17, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	220,600
Dec 16, 2025	0.54	0.56	0.53	0.53	0.53	-1.87%	932,500
Dec 15, 2025	0.57	0.57	0.54	0.54	0.54	-5.31%	800,200
Dec 12, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	158,600
Dec 11, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	911,600
Dec 10, 2025	0.58	0.58	0.57	0.57	0.57	-2.56%	632,300
Dec 9, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	325,300
Dec 8, 2025	0.60	0.60	0.59	0.60	0.60	1.71%	190,200
Dec 5, 2025	0.61	0.61	0.58	0.59	0.59	-3.31%	310,500
Dec 4, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	18,300
Dec 3, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	194,000
Dec 2, 2025	0.59	0.62	0.59	0.61	0.61	-	149,900
Dec 1, 2025	0.62	0.63	0.60	0.61	0.61	-0.81%	559,600