MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.280	0.285	0.275	0.280	0.279	3,342,600
2023-03-08	0.275	0.285	0.275	0.275	0.274	2,440,700
2023-03-07	0.290	0.295	0.285	0.285	0.284	4,329,000
2023-03-06	0.275	0.290	0.275	0.290	0.289	2,032,300
2023-03-03	0.265	0.280	0.265	0.280	0.279	1,530,600
2023-03-02	0.260	0.270	0.260	0.265	0.264	1,921,000
2023-03-01	0.255	0.270	0.255	0.260	0.260	1,375,300
2023-02-28	0.280	0.285	0.245	0.255	0.255	14,383,900
2023-02-27	0.290	0.295	0.275	0.280	0.279	2,417,500
2023-02-24	0.290	0.295	0.255	0.295	0.294	7,274,800
2023-02-23	0.360	0.370	0.350	0.350	0.349	13,209,100
2023-02-22	0.340	0.360	0.330	0.360	0.359	9,156,800
2023-02-21	0.365	0.365	0.335	0.340	0.339	6,498,300
2023-02-20	0.360	0.365	0.355	0.360	0.359	1,382,300
2023-02-17	0.360	0.370	0.350	0.355	0.354	3,923,000
2023-02-16	0.390	0.390	0.360	0.365	0.364	5,583,400
2023-02-15	0.390	0.395	0.385	0.390	0.389	2,138,700
2023-02-14	0.385	0.400	0.380	0.390	0.389	8,317,600
2023-02-13	0.385	0.390	0.380	0.380	0.379	4,231,000
2023-02-10	0.355	0.390	0.355	0.385	0.384	7,754,500
2023-02-09	0.365	0.370	0.340	0.355	0.354	3,004,200
2023-02-08	0.370	0.375	0.365	0.365	0.364	2,918,100
2023-02-07	0.350	0.375	0.350	0.365	0.364	5,263,700
2023-02-03	0.345	0.355	0.330	0.350	0.349	5,086,500
2023-02-02	0.335	0.350	0.335	0.340	0.339	7,187,500
2023-01-31	0.325	0.340	0.325	0.335	0.334	6,752,700
2023-01-30	0.310	0.325	0.310	0.325	0.324	6,454,700
2023-01-27	0.300	0.310	0.295	0.305	0.304	2,687,900
2023-01-26	0.320	0.320	0.295	0.300	0.299	6,540,000
2023-01-25	0.320	0.320	0.310	0.315	0.314	4,532,200
2023-01-20	0.315	0.325	0.315	0.320	0.319	5,847,200
2023-01-19	0.295	0.320	0.295	0.315	0.314	12,240,800
2023-01-18	0.295	0.300	0.290	0.300	0.299	3,715,100
2023-01-17	0.285	0.295	0.285	0.290	0.289	6,520,500
2023-01-16	0.280	0.290	0.280	0.285	0.284	2,507,300
2023-01-13	0.280	0.290	0.275	0.285	0.284	3,229,700
2023-01-12	0.275	0.280	0.275	0.275	0.274	1,226,600
2023-01-11	0.285	0.285	0.275	0.280	0.279	1,716,700
2023-01-10	0.275	0.285	0.275	0.280	0.279	2,459,900
2023-01-09	0.295	0.305	0.265	0.270	0.269	30,049,900
2023-01-06	0.285	0.300	0.280	0.295	0.294	6,656,400
2023-01-05	0.285	0.290	0.280	0.285	0.284	3,155,300
2023-01-04	0.275	0.285	0.275	0.285	0.284	3,829,500
2023-01-03	0.280	0.285	0.270	0.275	0.274	13,659,900
2022-12-30	0.285	0.295	0.275	0.280	0.279	4,502,400
2022-12-29	0.275	0.285	0.270	0.285	0.284	4,114,500
2022-12-28	0.255	0.280	0.255	0.280	0.279	15,629,400
2022-12-27	0.270	0.270	0.255	0.255	0.255	8,318,000
2022-12-23	0.275	0.280	0.265	0.270	0.269	4,142,500
2022-12-22	0.275	0.280	0.270	0.280	0.279	8,001,500
2022-12-21	0.305	0.315	0.275	0.275	0.274	44,412,102
2022-12-20	0.300	0.315	0.295	0.305	0.304	28,976,199
2022-12-19	0.280	0.300	0.275	0.295	0.294	12,439,000
2022-12-16	0.280	0.290	0.270	0.275	0.274	9,518,200
2022-12-15	0.275	0.280	0.270	0.280	0.279	9,344,100
2022-12-14	0.265	0.280	0.265	0.280	0.279	8,203,100
2022-12-13	0.280	0.290	0.260	0.270	0.269	14,751,000
2022-12-12	0.270	0.285	0.265	0.280	0.279	22,718,100
2022-12-09	0.250	0.280	0.250	0.270	0.269	22,683,500
2022-12-08	0.245	0.250	0.245	0.250	0.250	1,833,000

← NewerPage 16 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.