MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.305	0.305	0.295	0.300	0.299	1,478,000
2023-06-07	0.315	0.315	0.300	0.300	0.299	1,683,800
2023-06-06	0.310	0.315	0.305	0.310	0.309	667,700
2023-06-02	0.305	0.315	0.305	0.310	0.309	1,169,000
2023-06-01	0.300	0.315	0.300	0.310	0.309	2,693,100
2023-05-31	0.310	0.315	0.300	0.300	0.299	2,117,700
2023-05-30	0.310	0.315	0.305	0.310	0.309	933,700
2023-05-29	0.315	0.315	0.300	0.310	0.309	7,292,700
2023-05-26	0.340	0.340	0.315	0.320	0.319	4,801,700
2023-05-25	0.325	0.330	0.320	0.325	0.324	2,025,500
2023-05-24	0.330	0.340	0.320	0.330	0.329	2,983,600
2023-05-23	0.335	0.335	0.330	0.330	0.329	851,400
2023-05-22	0.340	0.350	0.330	0.335	0.334	5,748,600
2023-05-19	0.325	0.345	0.325	0.340	0.339	6,659,500
2023-05-18	0.325	0.325	0.315	0.320	0.319	665,500
2023-05-17	0.330	0.330	0.315	0.320	0.319	2,369,200
2023-05-16	0.320	0.335	0.315	0.325	0.324	2,025,800
2023-05-15	0.325	0.325	0.315	0.320	0.319	1,415,000
2023-05-12	0.310	0.325	0.310	0.320	0.319	1,398,100
2023-05-11	0.315	0.315	0.310	0.310	0.309	1,135,500
2023-05-10	0.315	0.315	0.310	0.310	0.309	1,487,800
2023-05-09	0.330	0.330	0.315	0.315	0.314	1,650,100
2023-05-08	0.320	0.330	0.315	0.330	0.329	1,661,900
2023-05-05	0.320	0.320	0.310	0.315	0.314	5,593,900
2023-05-03	0.340	0.340	0.320	0.320	0.319	9,464,900
2023-05-02	0.340	0.345	0.335	0.340	0.339	1,486,300
2023-04-28	0.345	0.350	0.335	0.340	0.339	3,658,700
2023-04-27	0.340	0.355	0.340	0.345	0.344	6,239,400
2023-04-26	0.330	0.340	0.330	0.340	0.339	3,845,100
2023-04-25	0.340	0.350	0.330	0.330	0.329	11,895,800
2023-04-20	0.330	0.350	0.330	0.340	0.339	7,177,800
2023-04-19	0.340	0.345	0.330	0.335	0.334	9,850,900
2023-04-18	0.360	0.365	0.335	0.340	0.339	17,258,900
2023-04-17	0.360	0.375	0.350	0.360	0.359	18,528,400
2023-04-14	0.355	0.365	0.345	0.360	0.359	23,456,699
2023-04-13	0.340	0.360	0.335	0.360	0.359	35,500,000
2023-04-12	0.335	0.340	0.330	0.340	0.339	23,462,600
2023-04-11	0.320	0.330	0.320	0.330	0.329	17,445,900
2023-04-10	0.315	0.320	0.310	0.320	0.319	10,191,600
2023-04-07	0.320	0.320	0.310	0.315	0.314	5,098,900
2023-04-06	0.320	0.335	0.315	0.320	0.319	26,087,600
2023-04-05	0.315	0.320	0.305	0.315	0.314	7,668,600
2023-04-04	0.325	0.325	0.305	0.310	0.309	14,532,200
2023-04-03	0.315	0.330	0.305	0.325	0.324	23,352,900
2023-03-31	0.300	0.310	0.290	0.305	0.304	7,709,800
2023-03-30	0.295	0.300	0.290	0.295	0.294	6,080,500
2023-03-29	0.290	0.300	0.285	0.295	0.294	7,472,700
2023-03-28	0.280	0.290	0.280	0.290	0.289	5,227,500
2023-03-27	0.260	0.280	0.260	0.280	0.279	9,293,200
2023-03-24	0.265	0.265	0.255	0.260	0.260	2,279,300
2023-03-23	0.265	0.265	0.260	0.265	0.264	1,395,500
2023-03-22	0.270	0.270	0.265	0.265	0.264	2,594,600
2023-03-21	0.260	0.275	0.260	0.265	0.264	6,538,200
2023-03-20	0.260	0.265	0.250	0.260	0.260	2,619,100
2023-03-17	0.260	0.265	0.260	0.265	0.264	1,855,300
2023-03-16	0.265	0.265	0.255	0.260	0.260	645,700
2023-03-15	0.255	0.265	0.250	0.265	0.264	4,221,600
2023-03-14	0.255	0.260	0.245	0.255	0.255	6,894,700
2023-03-13	0.265	0.270	0.255	0.260	0.260	5,618,000
2023-03-10	0.275	0.275	0.265	0.270	0.269	4,923,600

← NewerPage 15 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.