Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Manforce Group Bhd. (0450) Historical Prices

MY:0450 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.260.270.260.270.27+3.92%1,421,0001.84
Nov 10, 20260.260.260.260.260.26-1.92%222,4000.29
Nov 09, 20260.260.260.260.260.260.00%00.00
Nov 06, 20260.260.260.260.260.260.00%50,0000.06
Nov 05, 20260.260.260.260.260.260.00%1,018,7001.29
Nov 04, 20260.260.260.250.260.260.00%1,033,3001.29
Nov 03, 20260.260.270.250.260.26+1.96%153,8000.19
Nov 02, 20260.250.260.250.260.26-1.92%1,706,5002.17
Oct 30, 20260.270.270.260.260.26-5.45%688,0000.89
Oct 29, 20260.270.280.270.280.280.00%210,0000.27
Oct 28, 20260.260.290.260.280.28+5.77%1,555,6002.05
Oct 27, 20260.260.260.260.260.260.00%837,6001.13
Oct 26, 20260.260.270.260.260.26-1.89%231,4000.31
Oct 23, 20260.280.280.270.270.27-3.64%1,183,5001.53
Oct 22, 20260.270.280.270.280.28-1.79%1,034,6001.36
Oct 21, 20260.280.280.260.280.280.00%6,6000.01
Oct 20, 20260.280.290.280.280.280.00%1,253,5001.60
Oct 19, 20260.280.280.280.280.28-1.75%1,006,7001.31
Oct 16, 20260.290.290.290.290.290.00%1,5000.00
Oct 15, 20260.280.300.280.290.290.00%1,247,3001.59
Oct 14, 20260.300.300.290.290.29-5.00%986,7001.27
Oct 13, 20260.280.300.280.300.300.00%85,2000.11
Oct 12, 20260.310.310.290.300.30-1.64%1,381,1001.76
Oct 09, 20260.270.310.270.310.31+12.96%1,325,5001.72
Oct 08, 20260.260.270.260.270.27+1.89%271,4000.35
Oct 07, 20260.260.270.260.270.27+1.92%1,704,0002.22
Oct 06, 20260.260.270.260.260.260.00%1,467,6001.97
Oct 05, 20260.260.260.260.260.260.00%342,3000.46
Oct 02, 20260.260.260.260.260.260.00%1,833,8002.54
Oct 01, 20260.260.260.260.260.260.00%1,181,4001.66
Sep 30, 20260.260.260.260.260.260.00%55,6000.07
Sep 29, 20260.260.260.260.260.260.00%1,348,4001.79
Sep 28, 20260.260.260.260.260.260.00%1,052,6001.38
Sep 25, 20260.260.260.260.260.260.00%00.00
Sep 24, 20260.260.260.260.260.26+1.96%1,888,3002.46
Sep 23, 20260.260.260.260.260.260.00%1,404,1001.84
Sep 22, 20260.260.260.260.260.26-1.92%57,1000.07
Sep 21, 20260.260.260.260.260.260.00%1,313,9001.70
Sep 18, 20260.260.260.260.260.26+1.96%1,334,4001.75
Sep 17, 20260.260.260.260.260.26-1.92%76,3000.10
Sep 16, 20260.260.260.260.260.260.00%00.00
Sep 15, 20260.260.260.260.260.260.00%1,184,0001.50
Sep 14, 20260.260.260.260.260.260.00%1,201,1001.56
Sep 11, 20260.260.260.260.260.260.00%154,3000.19
Sep 10, 20260.270.270.260.260.26-1.89%1,619,5002.07
Sep 09, 20260.270.270.270.270.270.00%1,293,6001.68
Sep 08, 20260.270.270.270.270.27-1.85%14,5000.02
Sep 07, 20260.270.270.270.270.27+1.89%1,601,1002.04
Sep 04, 20260.270.270.270.270.270.00%20,1000.03
Sep 03, 20260.270.270.270.270.270.00%117,8000.15