Marine & General Bhd (5078) Historical Prices

Time Period

Events

MY:5078 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	24,453,100	1.30
Nov 10, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	22,452,100	1.19
Nov 09, 2026	0.30	0.30	0.26	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.30	0.30	0.26	0.30	0.30	0.00%	20,554,900	1.08
Nov 05, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	25,587,100	1.35
Nov 04, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	17,503,301	0.92
Nov 03, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	21,418,500	1.13
Nov 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	21,867,100	1.16
Oct 30, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	21,308,700	1.13
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	19,971,800	1.06
Oct 28, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	25,136,300	1.34
Oct 27, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	24,728,500	1.33
Oct 26, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	16,076,700	0.87
Oct 23, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	19,169,800	1.03
Oct 22, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	20,152,800	1.09
Oct 21, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	15,212,600	0.83
Oct 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	24,518,400	1.34
Oct 19, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	20,242,200	1.12
Oct 16, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	19,429,500	1.08
Oct 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	18,306,100	1.02
Oct 14, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	17,019,000	0.95
Oct 13, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	18,132,400	1.02
Oct 12, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	20,476,200	1.16
Oct 09, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	19,492,100	1.11
Oct 08, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	20,649,500	1.18
Oct 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	18,820,800	1.08
Oct 06, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	16,953,200	0.97
Oct 05, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	15,567,700	0.90
Oct 02, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	23,140,900	1.36
Oct 01, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	20,560,800	1.21
Sep 30, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	22,846,500	1.37
Sep 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	21,233,800	1.29
Sep 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	16,112,400	0.98
Sep 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	19,746,400	1.21
Sep 24, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	22,408,300	1.39
Sep 23, 2026	0.30	0.31	0.30	0.31	0.31	+1.64%	13,388,900	0.83
Sep 22, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	19,977,000	1.25
Sep 21, 2026	0.31	0.31	0.30	0.31	0.31	+1.67%	23,834,400	1.52
Sep 18, 2026	0.31	0.31	0.30	0.30	0.30	0.00%	11,733,000	0.75
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	20,335,600	1.32
Sep 16, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	22,351,400	1.46
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	10,648,700	0.71
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	19,721,700	1.33
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	24,806,200	1.70
Sep 09, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	15,206,500	1.05
Sep 08, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	22,081,400	1.54
Sep 07, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	26,027,700	1.86
Sep 04, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	18,329,300	1.33
Sep 03, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	19,567,600	1.43

Marine & General Bhd historical prices

Marine & General Bhd (5078) Historical Prices

Become an Expert with TipRanks Premium