MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.160	2.160	2.160	2.160	2.160	0
2026-04-30	2.170	2.200	2.120	2.160	2.160	3,857,600
2026-04-29	2.160	2.180	2.110	2.170	2.170	3,032,900
2026-04-28	2.170	2.190	2.130	2.160	2.160	3,824,400
2026-04-27	2.240	2.250	2.160	2.180	2.180	3,688,000
2026-04-24	2.170	2.230	2.150	2.220	2.220	7,065,900
2026-04-23	2.150	2.200	2.130	2.170	2.170	6,757,400
2026-04-22	2.210	2.210	2.080	2.130	2.130	13,869,700
2026-04-21	2.140	2.270	2.140	2.210	2.210	10,267,600
2026-04-20	2.020	2.150	2.020	2.110	2.110	14,325,000
2026-04-17	1.980	2.010	1.960	2.010	2.010	6,746,200
2026-04-16	2.000	2.010	1.950	1.980	1.980	4,897,800
2026-04-15	2.000	2.040	1.980	1.990	1.990	7,456,500
2026-04-14	1.910	2.030	1.910	1.990	1.990	22,639,900
2026-04-13	1.870	1.910	1.840	1.900	1.900	6,039,000
2026-04-10	1.870	1.920	1.870	1.920	1.920	7,130,300
2026-04-09	1.880	1.890	1.850	1.860	1.860	3,768,100
2026-04-08	1.850	1.900	1.850	1.880	1.880	10,698,600
2026-04-07	1.800	1.820	1.770	1.800	1.800	3,494,700
2026-04-06	1.800	1.800	1.730	1.800	1.800	4,585,200
2026-04-03	1.790	1.810	1.760	1.790	1.790	4,880,000
2026-04-02	1.800	1.810	1.730	1.750	1.750	4,781,200
2026-04-01	1.790	1.810	1.760	1.790	1.790	5,280,100
2026-03-31	1.750	1.780	1.720	1.730	1.730	4,291,900
2026-03-30	1.790	1.800	1.710	1.750	1.750	8,976,600
2026-03-27	1.850	1.890	1.830	1.830	1.830	4,446,200
2026-03-26	1.800	1.890	1.800	1.860	1.860	13,430,300
2026-03-25	1.730	1.810	1.720	1.790	1.790	6,050,200
2026-03-24	1.720	1.740	1.640	1.730	1.730	5,709,400
2026-03-20	1.710	1.710	1.710	1.710	1.710	0
2026-03-19	1.770	1.780	1.700	1.710	1.710	4,816,900
2026-03-18	1.680	1.830	1.680	1.800	1.800	10,819,500
2026-03-17	1.650	1.680	1.650	1.670	1.670	2,223,600
2026-03-16	1.610	1.650	1.610	1.630	1.630	2,521,700
2026-03-13	1.620	1.670	1.600	1.610	1.610	5,270,800
2026-03-12	1.590	1.620	1.530	1.610	1.610	5,134,000
2026-03-11	1.510	1.640	1.490	1.620	1.620	8,028,300
2026-03-10	1.500	1.550	1.490	1.520	1.520	9,429,700
2026-03-09	1.460	1.500	1.400	1.450	1.450	8,953,100
2026-03-06	1.530	1.560	1.490	1.550	1.550	4,209,900
2026-03-05	1.640	1.650	1.530	1.530	1.530	5,561,600
2026-03-04	1.640	1.650	1.570	1.610	1.610	4,666,000
2026-03-03	1.640	1.680	1.610	1.650	1.650	5,798,900
2026-03-02	1.610	1.690	1.590	1.620	1.620	7,909,600
2026-02-27	1.680	1.680	1.640	1.670	1.670	2,628,000
2026-02-26	1.700	1.730	1.670	1.680	1.680	7,123,100
2026-02-25	1.640	1.720	1.640	1.700	1.700	6,030,200
2026-02-24	1.690	1.700	1.640	1.640	1.640	5,386,800
2026-02-23	1.640	1.710	1.630	1.690	1.690	4,836,600
2026-02-20	1.640	1.650	1.610	1.630	1.630	1,255,200
2026-02-19	1.600	1.650	1.590	1.640	1.640	1,006,300
2026-02-16	1.560	1.590	1.550	1.590	1.590	1,643,300
2026-02-13	1.610	1.610	1.550	1.560	1.560	2,799,100
2026-02-12	1.650	1.650	1.610	1.620	1.620	1,684,500
2026-02-11	1.650	1.670	1.630	1.650	1.650	1,969,100
2026-02-10	1.640	1.680	1.620	1.660	1.660	2,626,500
2026-02-09	1.550	1.650	1.540	1.640	1.640	10,022,000
2026-02-06	1.460	1.540	1.420	1.520	1.520	13,005,600
2026-02-05	1.570	1.570	1.460	1.480	1.480	7,599,400
2026-02-04	1.590	1.600	1.550	1.560	1.560	3,690,200

← NewerPage 3 of 19 · 1,107 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.