MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.920	2.940	2.880	2.930	2.930	1,117,200
2026-07-23	2.930	2.950	2.920	2.950	2.950	1,036,100
2026-07-22	2.950	2.980	2.920	2.930	2.930	1,505,800
2026-07-21	2.910	3.000	2.880	2.950	2.950	3,021,100
2026-07-20	2.820	2.910	2.800	2.910	2.910	2,063,900
2026-07-17	2.820	2.850	2.810	2.840	2.840	2,728,300
2026-07-16	2.880	2.880	2.830	2.850	2.850	2,131,200
2026-07-15	2.780	2.880	2.780	2.880	2.880	1,565,100
2026-07-14	2.820	2.820	2.700	2.780	2.780	3,496,900
2026-07-13	2.820	2.840	2.780	2.820	2.820	2,355,900
2026-07-10	2.870	2.870	2.820	2.820	2.820	1,185,500
2026-07-09	2.850	2.870	2.820	2.860	2.860	1,328,500
2026-07-08	2.850	2.860	2.800	2.850	2.850	1,472,200
2026-07-07	2.860	2.880	2.830	2.860	2.860	1,311,800
2026-07-06	2.920	2.920	2.840	2.860	2.860	2,139,700
2026-07-03	2.870	2.920	2.870	2.920	2.920	1,254,300
2026-07-02	2.900	2.900	2.870	2.890	2.890	1,853,600
2026-07-01	2.890	2.930	2.870	2.920	2.920	2,446,700
2026-06-30	2.880	2.930	2.860	2.890	2.890	2,540,900
2026-06-29	2.780	2.890	2.750	2.880	2.880	4,214,400
2026-06-26	2.800	2.820	2.760	2.790	2.790	3,403,000
2026-06-25	2.830	2.850	2.760	2.800	2.800	4,850,100
2026-06-24	2.610	2.810	2.610	2.800	2.800	10,428,800
2026-06-23	2.700	2.700	2.540	2.610	2.610	4,229,500
2026-06-22	2.720	2.740	2.670	2.700	2.700	1,819,000
2026-06-19	2.690	2.730	2.670	2.720	2.720	3,244,100
2026-06-18	2.760	2.760	2.630	2.670	2.670	6,512,800
2026-06-17	2.760	2.760	2.760	2.760	2.760	0
2026-06-16	2.760	2.820	2.730	2.760	2.760	6,812,700
2026-06-15	2.590	2.760	2.590	2.750	2.750	7,453,400
2026-06-12	2.590	2.610	2.540	2.570	2.570	2,718,100
2026-06-11	2.450	2.580	2.450	2.560	2.560	5,568,300
2026-06-10	2.580	2.580	2.480	2.480	2.480	5,425,300
2026-06-09	2.510	2.590	2.500	2.580	2.580	6,125,000
2026-06-08	2.510	2.560	2.420	2.480	2.480	9,436,000
2026-06-05	2.640	2.670	2.570	2.610	2.610	6,040,300
2026-06-04	2.550	2.650	2.530	2.640	2.640	5,117,300
2026-06-03	2.500	2.570	2.490	2.560	2.560	7,082,100
2026-06-02	2.480	2.480	2.480	2.480	2.480	0
2026-06-01	2.480	2.480	2.480	2.480	2.480	0
2026-05-29	2.500	2.520	2.460	2.480	2.480	2,450,700
2026-05-28	2.400	2.520	2.400	2.490	2.490	4,028,600
2026-05-27	2.400	2.400	2.400	2.400	2.400	0
2026-05-26	2.440	2.480	2.400	2.400	2.400	1,939,900
2026-05-25	2.480	2.510	2.400	2.440	2.440	3,268,800
2026-05-22	2.470	2.480	2.420	2.480	2.480	2,566,400
2026-05-21	2.370	2.530	2.370	2.470	2.470	7,383,800
2026-05-20	2.390	2.390	2.330	2.360	2.360	1,388,000
2026-05-19	2.390	2.430	2.360	2.390	2.390	5,169,900
2026-05-18	2.320	2.430	2.210	2.390	2.390	9,931,700
2026-05-15	2.300	2.340	2.270	2.330	2.330	5,479,100
2026-05-14	2.240	2.320	2.190	2.300	2.300	6,876,700
2026-05-13	2.180	2.240	2.170	2.230	2.230	2,553,000
2026-05-12	2.190	2.210	2.160	2.190	2.190	1,570,900
2026-05-11	2.190	2.210	2.150	2.190	2.190	2,266,800
2026-05-08	2.230	2.240	2.170	2.190	2.190	2,724,800
2026-05-07	2.230	2.240	2.180	2.230	2.230	3,227,300
2026-05-06	2.210	2.250	2.190	2.220	2.220	3,312,700
2026-05-05	2.200	2.230	2.170	2.190	2.190	2,222,400
2026-05-04	2.180	2.210	2.150	2.200	2.200	2,969,100

← NewerPage 2 of 5 · 255 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.