Muar Ban Lee Group Bhd. (5152) Historical Prices

Time Period

Events

MY:5152 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.36	0.31	0.33	0.33	0.00%	0	0.00
Nov 10, 2026	0.33	0.36	0.31	0.33	0.33	0.00%	0	0.00
Nov 09, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	0	0.00
Nov 05, 2026	0.33	0.33	0.33	0.33	0.33	+1.54%	200	0.01
Nov 04, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	40,700	2.16
Nov 03, 2026	0.33	0.33	0.32	0.33	0.33	0.00%	0	0.00
Nov 02, 2026	0.32	0.33	0.32	0.33	0.33	+3.13%	6,100	0.31
Oct 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	125,800	4.59
Oct 29, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Oct 28, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Oct 27, 2026	0.33	0.36	0.33	0.33	0.33	0.00%	66,400	2.43
Oct 26, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	-7.04%	43,400	1.60
Oct 22, 2026	0.36	0.36	0.34	0.36	0.36	0.00%	0	0.00
Oct 21, 2026	0.36	0.36	0.36	0.36	0.36	+7.58%	100	0.00
Oct 20, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	20,000	0.72
Oct 19, 2026	0.36	0.36	0.33	0.36	0.36	0.00%	0	0.00
Oct 16, 2026	0.36	0.36	0.34	0.36	0.36	0.00%	0	0.00
Oct 15, 2026	0.36	0.36	0.33	0.36	0.36	+4.35%	50,900	1.89
Oct 14, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	20,000	0.75
Oct 13, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Oct 12, 2026	0.35	0.36	0.34	0.35	0.35	0.00%	0	0.00
Oct 09, 2026	0.35	0.36	0.34	0.35	0.35	0.00%	0	0.00
Oct 08, 2026	0.36	0.36	0.35	0.35	0.35	-5.48%	78,900	2.97
Oct 07, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Oct 06, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	4,000	0.15
Oct 05, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Oct 02, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Oct 01, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Sep 30, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00
Sep 29, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Sep 28, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	68,000	2.44
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	+4.23%	10,000	0.36
Sep 23, 2026	0.36	0.37	0.34	0.36	0.36	0.00%	0	0.00
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	+2.90%	28,000	0.99
Sep 21, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	-6.76%	13,000	0.46
Sep 17, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Sep 16, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	0	0.00
Sep 14, 2026	0.37	0.38	0.34	0.37	0.37	0.00%	0	0.00
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	2,400	0.08
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	23,400	0.83
Sep 09, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	51,100	1.87
Sep 08, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	21,900	0.81
Sep 07, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	170,200	6.94
Sep 04, 2026	0.35	0.38	0.35	0.38	0.38	+2.74%	22,900	0.92
Sep 03, 2026	0.37	0.37	0.35	0.37	0.37	0.00%	0	0.00

Muar Ban Lee Group Bhd. historical prices

Muar Ban Lee Group Bhd. (5152) Historical Prices

Become an Expert with TipRanks Premium