MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.755	0.790	0.750	0.780	0.778	10,506,200
2024-05-29	0.725	0.750	0.710	0.745	0.743	3,244,200
2024-05-28	0.745	0.745	0.710	0.725	0.724	3,208,500
2024-05-27	0.750	0.750	0.735	0.745	0.743	1,592,800
2024-05-24	0.760	0.770	0.735	0.750	0.748	5,686,300
2024-05-23	0.770	0.785	0.745	0.770	0.768	6,280,400
2024-05-21	0.790	0.790	0.760	0.765	0.763	4,202,600
2024-05-20	0.830	0.830	0.770	0.790	0.788	8,874,600
2024-05-17	0.785	0.865	0.785	0.830	0.828	14,560,200
2024-05-16	0.755	0.790	0.750	0.785	0.783	3,652,900
2024-05-15	0.770	0.775	0.750	0.765	0.763	2,165,300
2024-05-14	0.745	0.775	0.735	0.770	0.768	6,439,800
2024-05-13	0.750	0.755	0.725	0.740	0.738	3,631,600
2024-05-10	0.735	0.760	0.725	0.750	0.748	4,746,700
2024-05-09	0.740	0.755	0.720	0.730	0.729	8,381,400
2024-05-08	0.665	0.740	0.660	0.735	0.734	17,558,801
2024-05-07	0.670	0.670	0.660	0.670	0.669	2,108,100
2024-05-06	0.665	0.675	0.655	0.670	0.669	4,791,300
2024-05-03	0.650	0.670	0.650	0.660	0.659	4,765,000
2024-05-02	0.635	0.650	0.625	0.650	0.649	1,116,200
2024-04-30	0.630	0.650	0.630	0.640	0.639	4,597,200
2024-04-29	0.625	0.640	0.625	0.630	0.629	769,400
2024-04-26	0.630	0.630	0.615	0.625	0.624	410,500
2024-04-25	0.630	0.635	0.625	0.635	0.634	483,800
2024-04-24	0.620	0.640	0.620	0.635	0.634	1,104,500
2024-04-23	0.625	0.625	0.610	0.615	0.614	645,400
2024-04-22	0.610	0.630	0.610	0.625	0.624	1,520,700
2024-04-19	0.645	0.645	0.590	0.620	0.619	7,054,800
2024-04-18	0.600	0.645	0.585	0.640	0.639	6,337,200
2024-04-17	0.580	0.605	0.580	0.600	0.599	1,678,000
2024-04-16	0.605	0.605	0.580	0.580	0.579	4,774,400
2024-04-15	0.620	0.625	0.610	0.610	0.609	3,835,300
2024-04-12	0.635	0.640	0.625	0.625	0.624	2,763,300
2024-04-09	0.650	0.650	0.625	0.635	0.634	2,551,000
2024-04-08	0.645	0.650	0.635	0.645	0.644	2,075,000
2024-04-05	0.665	0.680	0.640	0.650	0.649	5,751,200
2024-04-04	0.650	0.660	0.635	0.640	0.639	3,418,400
2024-04-03	0.640	0.640	0.625	0.640	0.639	1,995,800
2024-04-02	0.640	0.640	0.620	0.640	0.639	2,662,700
2024-04-01	0.630	0.645	0.630	0.640	0.639	2,456,400
2024-03-29	0.655	0.655	0.630	0.630	0.629	3,972,600
2024-03-27	0.655	0.660	0.645	0.655	0.654	1,432,000
2024-03-26	0.655	0.665	0.655	0.660	0.659	2,295,100
2024-03-25	0.680	0.680	0.655	0.660	0.659	2,698,300
2024-03-22	0.680	0.705	0.670	0.675	0.674	8,624,400
2024-03-21	0.675	0.685	0.670	0.680	0.679	5,440,300
2024-03-20	0.650	0.675	0.645	0.675	0.674	4,256,800
2024-03-19	0.645	0.650	0.640	0.650	0.649	834,100
2024-03-18	0.645	0.660	0.640	0.645	0.644	1,429,800
2024-03-15	0.640	0.660	0.640	0.645	0.644	2,768,400
2024-03-14	0.635	0.650	0.600	0.645	0.644	7,249,800
2024-03-13	0.635	0.640	0.625	0.640	0.639	2,419,900
2024-03-12	0.655	0.670	0.620	0.635	0.634	4,631,400
2024-03-11	0.650	0.660	0.645	0.655	0.654	1,903,700
2024-03-08	0.655	0.660	0.650	0.650	0.649	1,144,000
2024-03-07	0.655	0.670	0.655	0.665	0.664	1,003,900
2024-03-06	0.675	0.690	0.655	0.655	0.654	2,515,700
2024-03-05	0.660	0.675	0.660	0.675	0.674	892,100
2024-03-04	0.650	0.680	0.645	0.660	0.659	6,229,300
2024-03-01	0.660	0.660	0.620	0.650	0.649	4,823,200

← NewerPage 11 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.