Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

MNRB Holdings Bhd. (6459) Historical Prices

MY:6459 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262.442.462.392.392.39-2.05%938,7001.73
Nov 09, 20262.442.462.422.442.44+0.00%00.00
Nov 06, 20262.462.462.422.442.44-2.01%368,9000.67
Nov 05, 20262.482.522.462.492.49+1.63%373,7000.67
Nov 04, 20262.452.492.442.452.45+0.41%386,0000.68
Nov 03, 20262.452.482.432.442.44-0.41%837,8001.50
Nov 02, 20262.512.512.432.452.45-2.39%364,7000.59
Oct 30, 20262.522.522.482.512.51-0.40%280,5000.45
Oct 29, 20262.602.602.492.522.52+0.00%977,8001.60
Oct 28, 20262.672.682.662.672.52+0.40%680,2001.12
Oct 27, 20262.672.702.652.662.51+0.36%539,5000.89
Oct 26, 20262.622.692.622.652.50+0.77%419,7000.69
Oct 23, 20262.662.662.632.632.48-0.36%547,1000.92
Oct 22, 20262.682.702.632.642.49-1.85%990,6001.69
Oct 21, 20262.722.722.672.692.54-0.39%605,5001.04
Oct 20, 20262.722.732.682.702.55-0.74%915,9001.61
Oct 19, 20262.702.732.692.722.57+1.14%798,3001.43
Oct 16, 20262.762.782.682.692.54+0.36%1,404,3002.61
Oct 15, 20262.682.702.672.682.53-0.75%301,9000.56
Oct 14, 20262.692.742.692.702.55+0.39%517,9000.97
Oct 13, 20262.772.772.682.692.54-1.86%488,9000.92
Oct 12, 20262.742.772.722.742.59+0.39%316,0000.60
Oct 09, 20262.712.752.712.732.58+0.35%278,0000.52
Oct 08, 20262.782.782.692.722.57-2.13%626,2001.19
Oct 07, 20262.822.842.782.782.62-2.45%198,0000.38
Oct 06, 20262.822.852.822.852.69+0.34%164,6000.31
Oct 05, 20262.802.842.802.842.68+1.44%136,0000.26
Oct 02, 20262.822.822.772.802.64-0.71%371,4000.71
Oct 01, 20262.892.892.812.822.66-2.42%196,2000.38
Sep 30, 20262.902.912.872.892.73-0.37%234,3000.45
Sep 29, 20262.922.922.892.902.74-1.01%365,8000.69
Sep 28, 20262.932.952.902.932.77+0.69%224,3000.42
Sep 25, 20262.922.932.882.912.75-0.33%598,4001.11
Sep 24, 20262.922.982.912.922.76+3.14%1,110,1002.08
Sep 23, 20262.812.842.802.832.67+0.72%251,6000.47
Sep 22, 20262.802.862.802.812.65+0.38%477,1000.89
Sep 21, 20262.802.852.792.802.64+0.00%306,4000.57
Sep 18, 20262.802.832.782.802.64+0.72%324,2000.61
Sep 17, 20262.792.812.772.782.62-0.72%825,8001.55
Sep 16, 20262.802.842.782.802.64+0.00%00.00
Sep 15, 20262.822.842.782.802.64-1.09%417,9000.78
Sep 14, 20262.842.882.782.832.67-0.34%498,2000.95
Sep 11, 20262.872.872.782.842.68-1.03%700,2001.35
Sep 10, 20262.872.872.852.872.71+0.33%279,9000.54
Sep 09, 20262.882.902.852.862.70-1.39%366,0000.71
Sep 08, 20262.872.902.862.902.74+0.70%247,1000.48
Sep 07, 20262.932.942.872.882.72-1.02%606,7001.18
Sep 04, 20262.922.962.872.912.75-0.33%773,6001.51
Sep 03, 20262.922.972.922.922.76-0.36%403,0000.78
Sep 02, 20262.993.022.922.932.77-2.64%524,0991.02