MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.535	0.580	0.510	0.580	0.579	9,338,700
2023-11-29	0.525	0.550	0.525	0.540	0.539	7,727,500
2023-11-28	0.490	0.530	0.490	0.525	0.524	7,680,200
2023-11-27	0.505	0.505	0.480	0.490	0.489	7,199,400
2023-11-24	0.510	0.510	0.495	0.510	0.509	2,277,500
2023-11-23	0.515	0.520	0.495	0.510	0.509	3,094,900
2023-11-22	0.515	0.525	0.515	0.520	0.519	1,560,900
2023-11-21	0.520	0.520	0.515	0.515	0.514	1,443,900
2023-11-20	0.535	0.540	0.510	0.520	0.519	1,993,800
2023-11-17	0.510	0.545	0.505	0.535	0.534	6,032,500
2023-11-16	0.510	0.520	0.505	0.515	0.514	3,558,200
2023-11-15	0.510	0.515	0.490	0.510	0.509	2,665,600
2023-11-14	0.520	0.520	0.500	0.510	0.509	3,291,600
2023-11-10	0.525	0.530	0.520	0.520	0.519	2,486,300
2023-11-09	0.535	0.540	0.520	0.525	0.524	3,604,400
2023-11-08	0.525	0.555	0.525	0.540	0.539	10,585,700
2023-11-07	0.520	0.530	0.515	0.525	0.524	1,787,100
2023-11-06	0.520	0.520	0.510	0.520	0.519	2,518,800
2023-11-03	0.520	0.520	0.490	0.520	0.519	3,328,400
2023-11-02	0.475	0.530	0.470	0.520	0.519	11,593,000
2023-11-01	0.480	0.500	0.440	0.480	0.479	8,423,400
2023-10-31	0.460	0.490	0.460	0.480	0.479	5,724,900
2023-10-30	0.465	0.470	0.455	0.465	0.464	7,843,900
2023-10-27	0.455	0.465	0.445	0.465	0.464	5,221,300
2023-10-26	0.440	0.455	0.440	0.455	0.454	11,382,600
2023-10-25	0.420	0.440	0.415	0.435	0.434	5,637,000
2023-10-24	0.415	0.425	0.410	0.420	0.419	4,623,600
2023-10-23	0.415	0.425	0.400	0.415	0.414	5,978,200
2023-10-20	0.410	0.420	0.395	0.415	0.414	8,856,000
2023-10-19	0.375	0.415	0.375	0.410	0.409	20,604,699
2023-10-18	0.380	0.380	0.370	0.370	0.369	2,127,100
2023-10-17	0.375	0.380	0.370	0.380	0.379	1,735,200
2023-10-16	0.370	0.380	0.370	0.375	0.374	812,200
2023-10-13	0.375	0.380	0.375	0.375	0.374	604,700
2023-10-12	0.375	0.385	0.370	0.380	0.379	2,537,900
2023-10-11	0.375	0.380	0.360	0.380	0.379	4,234,100
2023-10-10	0.375	0.380	0.365	0.375	0.374	6,385,100
2023-10-09	0.370	0.380	0.365	0.375	0.374	7,008,900
2023-10-06	0.340	0.370	0.340	0.365	0.364	14,464,400
2023-10-05	0.315	0.350	0.315	0.345	0.344	9,003,000
2023-10-04	0.325	0.325	0.305	0.320	0.319	7,898,100
2023-10-03	0.325	0.330	0.325	0.330	0.329	1,363,700
2023-10-02	0.340	0.340	0.325	0.325	0.324	1,569,300
2023-09-29	0.335	0.345	0.330	0.340	0.339	1,906,300
2023-09-27	0.340	0.345	0.335	0.335	0.334	1,855,800
2023-09-26	0.345	0.355	0.340	0.345	0.344	4,588,800
2023-09-25	0.335	0.350	0.335	0.345	0.344	6,222,700
2023-09-22	0.335	0.340	0.335	0.335	0.334	3,583,900
2023-09-21	0.340	0.345	0.325	0.330	0.329	6,691,200
2023-09-20	0.325	0.345	0.325	0.335	0.334	10,345,000
2023-09-19	0.330	0.330	0.320	0.325	0.324	2,402,600
2023-09-18	0.330	0.330	0.325	0.325	0.324	3,928,400
2023-09-15	0.335	0.335	0.325	0.330	0.329	7,535,900
2023-09-14	0.340	0.345	0.335	0.335	0.334	6,025,300
2023-09-13	0.330	0.340	0.325	0.340	0.339	6,700,100
2023-09-12	0.325	0.330	0.320	0.330	0.329	2,343,800
2023-09-11	0.320	0.330	0.310	0.325	0.324	2,590,400
2023-09-08	0.320	0.325	0.295	0.320	0.319	6,236,700
2023-09-07	0.310	0.320	0.310	0.315	0.314	1,991,000
2023-09-06	0.310	0.315	0.310	0.310	0.309	1,986,600

← NewerPage 13 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.