Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

MYMBN Bhd (0280) Historical Prices

MY:0280 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.150.160.150.150.15-6.25%467,5000.18
Nov 10, 20260.170.170.160.160.16-3.03%176,8000.07
Nov 09, 20260.170.170.160.170.170.00%00.00
Nov 06, 20260.170.170.160.170.17-2.94%927,6000.36
Nov 05, 20260.180.180.150.170.17-2.86%851,0000.33
Nov 04, 20260.170.180.170.180.180.00%177,2000.07
Nov 03, 20260.180.180.170.180.18+2.94%146,8000.06
Nov 02, 20260.180.180.170.170.17-2.86%2,075,9000.82
Oct 30, 20260.180.180.170.180.180.00%717,8000.29
Oct 29, 20260.180.180.180.180.18-2.78%599,8000.24
Oct 28, 20260.170.190.170.180.18+9.09%18,403,3008.31
Oct 27, 20260.170.170.160.170.17+3.13%524,8000.24
Oct 26, 20260.170.170.160.160.16-5.88%183,1000.08
Oct 23, 20260.170.170.170.170.17+6.25%4,702,4002.18
Oct 22, 20260.160.160.160.160.16-3.03%61,3000.03
Oct 21, 20260.170.170.170.170.17-2.94%150,0000.07
Oct 20, 20260.170.170.170.170.17+3.03%6,178,4002.97
Oct 19, 20260.160.170.160.170.17+3.13%15,092,2008.14
Oct 16, 20260.160.160.160.160.16+3.23%1000.00
Oct 15, 20260.160.160.160.160.16-3.13%27,6000.01
Oct 14, 20260.160.160.160.160.16+3.23%229,7000.12
Oct 13, 20260.160.160.150.160.160.00%10,796,0006.20
Oct 12, 20260.160.160.150.160.160.00%5,225,1003.15
Oct 09, 20260.160.160.160.160.16+3.33%1,333,6000.82
Oct 08, 20260.150.150.150.150.15-3.23%60,0000.04
Oct 07, 20260.160.160.150.160.160.00%4,533,3002.90
Oct 06, 20260.160.160.160.160.160.00%6,760,9004.64
Oct 05, 20260.160.160.150.160.16+3.33%83,3000.06
Oct 02, 20260.150.160.150.150.15-3.23%1,372,9000.96
Oct 01, 20260.150.160.150.160.16+3.33%1,058,9000.75
Sep 30, 20260.150.160.150.150.15-3.23%112,9000.08
Sep 29, 20260.150.160.150.160.160.00%2,332,2001.68
Sep 28, 20260.160.160.150.160.160.00%4,599,3003.49
Sep 25, 20260.150.160.150.160.160.00%1,986,9001.54
Sep 24, 20260.150.160.150.160.160.00%614,0000.48
Sep 23, 20260.160.160.160.160.160.00%200,1000.16
Sep 22, 20260.160.160.150.160.160.00%3,492,0002.83
Sep 21, 20260.150.160.150.160.16+6.90%3,507,3002.98
Sep 18, 20260.140.150.140.150.150.00%2,577,8002.27
Sep 17, 20260.150.150.140.150.15+7.41%537,4000.48
Sep 16, 20260.140.150.140.140.140.00%00.00
Sep 15, 20260.150.150.140.140.14-6.90%983,6000.88
Sep 14, 20260.150.150.140.150.15-6.45%1,325,6001.21
Sep 11, 20260.150.160.150.160.16+3.33%2,145,9002.02
Sep 10, 20260.170.170.140.150.15-9.09%23,063,70033.24
Sep 09, 20260.160.170.160.170.170.00%11,489,00022.46
Sep 08, 20260.170.170.160.170.17-2.94%8,451,50022.40
Sep 07, 20260.180.180.170.170.170.00%306,8000.82
Sep 04, 20260.170.170.160.170.170.00%488,9001.34
Sep 03, 20260.170.180.170.170.170.00%1,017,5002.92