MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.660	0.670	0.645	0.655	0.654	2,005,300
2024-02-28	0.675	0.675	0.650	0.660	0.659	6,184,300
2024-02-27	0.665	0.690	0.655	0.690	0.689	4,534,600
2024-02-26	0.680	0.680	0.655	0.665	0.664	1,147,500
2024-02-23	0.690	0.690	0.670	0.680	0.679	577,000
2024-02-22	0.655	0.690	0.655	0.690	0.689	1,838,600
2024-02-21	0.675	0.675	0.655	0.660	0.659	1,287,200
2024-02-20	0.650	0.675	0.640	0.675	0.674	3,266,700
2024-02-19	0.660	0.670	0.645	0.655	0.654	2,285,700
2024-02-16	0.670	0.670	0.650	0.660	0.659	1,313,500
2024-02-15	0.675	0.675	0.650	0.665	0.664	1,949,100
2024-02-14	0.665	0.675	0.650	0.675	0.674	1,961,700
2024-02-13	0.660	0.665	0.650	0.660	0.659	726,600
2024-02-09	0.655	0.660	0.640	0.660	0.659	952,800
2024-02-08	0.620	0.660	0.620	0.655	0.654	5,015,000
2024-02-07	0.645	0.665	0.615	0.625	0.624	10,848,700
2024-02-06	0.605	0.630	0.585	0.630	0.629	9,383,600
2024-02-05	0.590	0.615	0.590	0.605	0.604	5,271,900
2024-02-02	0.605	0.620	0.585	0.595	0.594	5,328,100
2024-01-31	0.615	0.620	0.605	0.605	0.604	3,252,400
2024-01-30	0.620	0.635	0.600	0.615	0.614	5,078,800
2024-01-29	0.610	0.630	0.600	0.615	0.614	4,026,000
2024-01-26	0.635	0.635	0.610	0.610	0.609	3,063,500
2024-01-24	0.600	0.630	0.600	0.630	0.629	3,898,200
2024-01-23	0.580	0.620	0.575	0.600	0.599	6,063,400
2024-01-22	0.575	0.590	0.560	0.580	0.579	3,502,400
2024-01-19	0.575	0.580	0.560	0.575	0.574	2,815,100
2024-01-18	0.570	0.595	0.545	0.575	0.574	4,374,700
2024-01-17	0.585	0.615	0.570	0.575	0.574	10,335,700
2024-01-16	0.625	0.645	0.595	0.615	0.614	6,781,700
2024-01-15	0.575	0.625	0.565	0.615	0.614	10,548,700
2024-01-12	0.580	0.585	0.565	0.565	0.564	4,519,500
2024-01-11	0.540	0.585	0.540	0.580	0.579	8,809,600
2024-01-10	0.540	0.545	0.535	0.540	0.539	2,345,500
2024-01-09	0.550	0.555	0.540	0.545	0.544	3,264,700
2024-01-08	0.540	0.550	0.535	0.550	0.549	3,828,500
2024-01-05	0.585	0.590	0.535	0.540	0.539	21,251,000
2024-01-04	0.550	0.590	0.545	0.570	0.569	11,408,700
2024-01-03	0.550	0.555	0.535	0.550	0.549	6,749,100
2024-01-02	0.530	0.550	0.530	0.550	0.549	5,025,100
2023-12-29	0.510	0.540	0.510	0.530	0.529	7,057,900
2023-12-28	0.520	0.525	0.500	0.505	0.504	1,804,100
2023-12-27	0.505	0.520	0.505	0.520	0.519	1,732,200
2023-12-26	0.505	0.520	0.495	0.505	0.504	4,206,800
2023-12-22	0.515	0.525	0.505	0.510	0.509	2,166,100
2023-12-21	0.515	0.520	0.515	0.515	0.514	1,318,600
2023-12-20	0.540	0.540	0.510	0.520	0.519	2,848,400
2023-12-19	0.545	0.545	0.530	0.535	0.534	1,233,900
2023-12-18	0.530	0.555	0.530	0.540	0.539	4,333,200
2023-12-15	0.535	0.540	0.525	0.530	0.529	1,249,000
2023-12-14	0.535	0.535	0.520	0.535	0.534	3,705,800
2023-12-13	0.540	0.545	0.525	0.535	0.534	2,609,000
2023-12-12	0.550	0.550	0.530	0.540	0.539	2,365,600
2023-12-11	0.545	0.565	0.535	0.545	0.544	4,549,300
2023-12-08	0.525	0.540	0.520	0.540	0.539	2,497,100
2023-12-07	0.540	0.545	0.520	0.525	0.524	5,168,000
2023-12-06	0.545	0.555	0.535	0.540	0.539	3,520,800
2023-12-05	0.530	0.545	0.525	0.540	0.539	2,235,000
2023-12-04	0.565	0.575	0.530	0.530	0.529	6,123,700
2023-12-01	0.580	0.590	0.555	0.565	0.564	5,418,300

← NewerPage 12 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.