MN Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.910	0.925	0.880	0.895	0.893	3,467,100
2024-08-26	0.900	0.910	0.880	0.910	0.908	2,137,000
2024-08-23	0.905	0.905	0.860	0.895	0.893	3,530,600
2024-08-22	0.940	0.940	0.895	0.910	0.908	3,218,300
2024-08-21	0.930	0.950	0.915	0.925	0.923	2,013,400
2024-08-20	0.940	0.945	0.915	0.930	0.928	3,617,500
2024-08-19	0.965	0.980	0.940	0.940	0.938	4,523,800
2024-08-16	0.955	0.980	0.950	0.960	0.958	5,450,500
2024-08-15	0.940	0.960	0.905	0.945	0.943	11,642,100
2024-08-14	1.050	1.050	0.950	0.955	0.953	12,758,700
2024-08-13	1.040	1.050	0.990	1.000	0.998	7,158,000
2024-08-12	1.080	1.120	1.030	1.040	1.038	16,373,800
2024-08-09	0.960	1.090	0.960	1.070	1.068	25,766,500
2024-08-08	0.910	0.960	0.895	0.940	0.938	6,872,200
2024-08-07	0.855	0.925	0.830	0.920	0.918	9,264,000
2024-08-06	0.845	0.865	0.805	0.845	0.843	9,256,300
2024-08-05	0.880	0.880	0.795	0.825	0.823	19,149,199
2024-08-02	0.960	0.960	0.920	0.925	0.923	6,428,000
2024-08-01	0.950	0.955	0.925	0.940	0.938	1,691,800
2024-07-31	0.920	0.945	0.900	0.940	0.938	4,776,000
2024-07-30	0.965	0.965	0.915	0.930	0.928	6,478,000
2024-07-29	0.970	0.990	0.965	0.965	0.963	4,348,500
2024-07-26	0.975	0.975	0.940	0.965	0.963	5,130,200
2024-07-25	0.990	1.010	0.970	0.975	0.973	14,654,500
2024-07-24	0.980	0.980	0.955	0.965	0.963	1,838,300
2024-07-23	0.975	0.990	0.965	0.975	0.973	4,192,500
2024-07-22	0.980	0.980	0.940	0.975	0.973	5,897,300
2024-07-19	0.970	0.980	0.960	0.975	0.973	4,140,500
2024-07-18	1.020	1.030	0.965	0.970	0.968	9,609,300
2024-07-17	0.985	1.040	0.985	1.020	1.018	9,559,600
2024-07-16	0.995	1.010	0.955	0.970	0.968	6,205,200
2024-07-15	0.975	1.000	0.970	0.980	0.978	5,326,500
2024-07-12	0.955	0.980	0.950	0.965	0.963	2,313,300
2024-07-11	0.985	0.995	0.960	0.965	0.963	4,295,800
2024-07-10	0.950	0.995	0.935	0.980	0.978	5,830,600
2024-07-09	0.970	0.970	0.930	0.950	0.948	5,370,700
2024-07-05	0.965	0.975	0.950	0.965	0.963	3,435,000
2024-07-04	0.985	0.990	0.955	0.970	0.968	4,064,900
2024-07-03	0.970	1.020	0.965	0.985	0.983	11,532,100
2024-07-02	0.970	0.985	0.950	0.965	0.963	4,798,700
2024-07-01	0.975	0.975	0.950	0.970	0.968	3,611,100
2024-06-28	0.970	1.000	0.960	0.975	0.973	6,798,400
2024-06-27	0.915	0.985	0.905	0.970	0.968	16,961,400
2024-06-26	0.865	0.920	0.865	0.915	0.913	8,939,900
2024-06-25	0.870	0.870	0.845	0.865	0.863	3,645,800
2024-06-24	0.875	0.890	0.865	0.870	0.868	2,145,800
2024-06-21	0.900	0.900	0.865	0.870	0.868	2,880,900
2024-06-20	0.890	0.900	0.860	0.875	0.873	2,879,300
2024-06-19	0.900	0.910	0.870	0.885	0.883	4,400,000
2024-06-18	0.935	0.945	0.890	0.895	0.893	7,250,400
2024-06-14	0.890	0.935	0.875	0.930	0.928	8,856,200
2024-06-13	0.890	0.905	0.860	0.885	0.883	6,941,400
2024-06-12	0.925	0.955	0.820	0.885	0.883	21,933,301
2024-06-11	0.925	0.945	0.905	0.930	0.928	10,838,200
2024-06-10	0.900	0.935	0.900	0.925	0.923	13,302,900
2024-06-07	0.810	0.905	0.805	0.900	0.898	38,661,898
2024-06-06	0.765	0.800	0.765	0.775	0.773	4,697,300
2024-06-05	0.800	0.805	0.765	0.765	0.763	4,658,200
2024-06-04	0.780	0.815	0.775	0.795	0.793	7,237,800
2024-05-31	0.780	0.785	0.765	0.775	0.773	3,602,700

← NewerPage 10 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0010 MYR
2024-12-23	0.0015 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.