MN Holdings Bhd.(MY:0245)
3.98+0.25 (+6.70%)
MY:0245
MN Holdings Bhd. historical prices
3.98
At close:+0.25 (+6.70%)
MN Holdings Bhd. (0245) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.78 | 3.99 | 3.75 | 3.98 | 3.98 | +6.70% | 5,818,000 | 1.66 |
| Nov 10, 2026 | 3.84 | 3.88 | 3.72 | 3.73 | 3.73 | -2.36% | 4,365,800 | 1.23 |
| Nov 09, 2026 | 3.82 | 3.84 | 3.50 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.58 | 3.84 | 3.50 | 3.82 | 3.82 | +3.24% | 6,338,400 | 1.71 |
| Nov 05, 2026 | 3.92 | 3.92 | 3.68 | 3.70 | 3.70 | -5.13% | 5,029,300 | 1.38 |
| Nov 04, 2026 | 3.84 | 3.91 | 3.72 | 3.90 | 3.90 | +2.36% | 2,949,800 | 0.80 |
| Nov 03, 2026 | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | -0.26% | 3,054,600 | 0.83 |
| Nov 02, 2026 | 3.83 | 3.86 | 3.78 | 3.82 | 3.82 | -1.77% | 2,513,900 | 0.68 |
| Oct 30, 2026 | 3.90 | 3.94 | 3.83 | 3.89 | 3.89 | -1.54% | 2,575,300 | 0.70 |
| Oct 29, 2026 | 3.93 | 4.01 | 3.93 | 3.95 | 3.95 | +0.51% | 1,462,600 | 0.40 |
| Oct 28, 2026 | 3.98 | 4.01 | 3.93 | 3.93 | 3.93 | -1.01% | 3,019,300 | 0.82 |
| Oct 27, 2026 | 3.89 | 4.03 | 3.88 | 3.97 | 3.97 | +2.32% | 7,588,900 | 2.13 |
| Oct 26, 2026 | 3.72 | 3.92 | 3.67 | 3.88 | 3.88 | +4.02% | 3,939,000 | 1.12 |
| Oct 23, 2026 | 3.66 | 3.73 | 3.62 | 3.73 | 3.73 | +0.81% | 3,422,900 | 0.98 |
| Oct 22, 2026 | 3.80 | 3.82 | 3.67 | 3.70 | 3.70 | -2.12% | 5,090,000 | 1.47 |
| Oct 21, 2026 | 3.68 | 3.80 | 3.68 | 3.78 | 3.78 | +3.56% | 3,347,000 | 0.98 |
| Oct 20, 2026 | 3.85 | 3.85 | 3.60 | 3.65 | 3.65 | -5.19% | 7,174,400 | 2.16 |
| Oct 19, 2026 | 3.80 | 3.86 | 3.74 | 3.85 | 3.85 | +0.52% | 2,868,200 | 0.87 |
| Oct 16, 2026 | 3.70 | 3.90 | 3.70 | 3.83 | 3.83 | +4.64% | 5,727,500 | 1.76 |
| Oct 15, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -4.69% | 4,749,600 | 1.48 |
| Oct 14, 2026 | 3.90 | 3.90 | 3.76 | 3.84 | 3.84 | -1.79% | 3,600,600 | 1.13 |
| Oct 13, 2026 | 4.04 | 4.05 | 3.83 | 3.91 | 3.91 | -1.26% | 4,518,000 | 1.43 |
| Oct 12, 2026 | 3.93 | 3.96 | 3.87 | 3.96 | 3.96 | +0.76% | 1,629,000 | 0.52 |
| Oct 09, 2026 | 3.87 | 3.94 | 3.86 | 3.93 | 3.93 | +0.51% | 1,493,800 | 0.47 |
| Oct 08, 2026 | 3.99 | 3.99 | 3.86 | 3.91 | 3.91 | -2.25% | 3,192,100 | 1.00 |
| Oct 07, 2026 | 4.00 | 4.06 | 3.97 | 4.00 | 4.00 | 0.00% | 2,995,600 | 0.95 |
| Oct 06, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | +0.25% | 2,056,500 | 0.66 |
| Oct 05, 2026 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | +5.00% | 2,481,200 | 0.79 |
| Oct 02, 2026 | 3.90 | 3.92 | 3.73 | 3.80 | 3.80 | -3.06% | 5,074,700 | 1.66 |
| Oct 01, 2026 | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | -0.51% | 2,902,600 | 0.95 |
| Sep 30, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -1.75% | 1,255,800 | 0.41 |
| Sep 29, 2026 | 3.94 | 4.03 | 3.91 | 4.01 | 4.01 | +1.26% | 1,485,500 | 0.49 |
| Sep 28, 2026 | 4.00 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 1,553,900 | 0.51 |
| Sep 25, 2026 | 3.90 | 4.03 | 3.88 | 4.00 | 4.00 | +2.56% | 3,161,300 | 1.03 |
| Sep 24, 2026 | 3.85 | 3.95 | 3.85 | 3.90 | 3.90 | +1.30% | 3,292,600 | 1.07 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.82 | 3.85 | 3.85 | -1.79% | 1,797,700 | 0.58 |
| Sep 22, 2026 | 3.81 | 3.94 | 3.80 | 3.92 | 3.92 | +3.43% | 3,659,100 | 1.17 |
| Sep 21, 2026 | 3.80 | 3.83 | 3.74 | 3.79 | 3.79 | -0.26% | 1,772,300 | 0.54 |
| Sep 18, 2026 | 3.79 | 3.87 | 3.77 | 3.80 | 3.80 | +1.33% | 4,066,100 | 1.25 |
| Sep 17, 2026 | 3.60 | 3.75 | 3.57 | 3.75 | 3.75 | +5.93% | 4,743,900 | 1.48 |
| Sep 16, 2026 | 3.54 | 3.73 | 3.52 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.70 | 3.73 | 3.52 | 3.54 | 3.54 | -4.58% | 3,612,900 | 1.09 |
| Sep 14, 2026 | 3.73 | 3.74 | 3.63 | 3.71 | 3.71 | -0.54% | 3,430,500 | 1.05 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.73 | 3.73 | 3.73 | -3.87% | 5,687,200 | 1.74 |
| Sep 10, 2026 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | +0.52% | 2,206,900 | 0.66 |
| Sep 09, 2026 | 3.73 | 3.87 | 3.72 | 3.86 | 3.86 | +3.76% | 4,995,500 | 1.50 |
| Sep 08, 2026 | 3.69 | 3.79 | 3.69 | 3.72 | 3.72 | +1.92% | 2,952,400 | 0.88 |
| Sep 07, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | 0.00% | 1,175,100 | 0.34 |
| Sep 04, 2026 | 3.54 | 3.67 | 3.50 | 3.65 | 3.65 | +3.11% | 4,209,000 | 1.22 |
| Sep 03, 2026 | 3.54 | 3.61 | 3.54 | 3.54 | 3.54 | 0.00% | 2,553,900 | 0.72 |
