MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.610	1.640	1.570	1.590	1.590	2,745,700
2026-01-30	1.640	1.660	1.600	1.610	1.610	2,965,200
2026-01-29	1.640	1.680	1.600	1.640	1.640	3,053,400
2026-01-28	1.670	1.680	1.620	1.640	1.640	6,464,100
2026-01-27	1.660	1.700	1.660	1.660	1.660	2,268,300
2026-01-26	1.710	1.710	1.650	1.660	1.660	7,587,600
2026-01-23	1.730	1.740	1.690	1.720	1.720	6,279,500
2026-01-22	1.750	1.770	1.710	1.720	1.720	3,792,400
2026-01-21	1.700	1.760	1.700	1.740	1.740	2,888,700
2026-01-20	1.770	1.800	1.700	1.710	1.710	6,350,300
2026-01-19	1.780	1.780	1.780	1.780	1.780	7,511,000
2026-01-16	1.730	1.790	1.690	1.780	1.780	7,110,700
2026-01-15	1.730	1.750	1.720	1.730	1.730	2,768,600
2026-01-14	1.740	1.750	1.710	1.730	1.730	4,094,900
2026-01-13	1.740	1.770	1.720	1.740	1.740	3,918,600
2026-01-12	1.730	1.740	1.710	1.730	1.730	2,440,400
2026-01-09	1.720	1.740	1.710	1.730	1.730	3,033,600
2026-01-08	1.720	1.780	1.700	1.710	1.710	5,639,100
2026-01-07	1.700	1.730	1.700	1.720	1.720	3,544,900
2026-01-06	1.720	1.730	1.680	1.700	1.700	4,265,500
2026-01-05	1.670	1.710	1.660	1.710	1.710	6,199,000
2026-01-02	1.660	1.690	1.650	1.680	1.680	3,568,700
2026-01-01	1.650	1.650	1.650	1.650	1.650	0
2025-12-31	1.660	1.670	1.640	1.650	1.650	1,309,400
2025-12-30	1.650	1.670	1.640	1.660	1.660	1,335,000
2025-12-29	1.700	1.710	1.640	1.650	1.650	3,069,400
2025-12-26	1.670	1.720	1.670	1.700	1.700	2,778,700
2025-12-25	1.670	1.670	1.670	1.670	1.670	0
2025-12-24	1.640	1.680	1.630	1.670	1.670	4,107,000
2025-12-23	1.630	1.640	1.590	1.630	1.630	4,781,100
2025-12-22	1.590	1.620	1.580	1.600	1.600	2,415,900
2025-12-19	1.590	1.620	1.570	1.580	1.580	3,603,100
2025-12-18	1.550	1.600	1.530	1.580	1.580	10,864,800
2025-12-17	1.520	1.580	1.510	1.570	1.570	5,717,600
2025-12-16	1.530	1.540	1.480	1.520	1.520	5,360,300
2025-12-15	1.570	1.580	1.520	1.540	1.540	4,477,000
2025-12-12	1.580	1.610	1.560	1.580	1.580	3,952,600
2025-12-11	1.640	1.650	1.570	1.580	1.580	4,288,800
2025-12-10	1.610	1.650	1.590	1.630	1.630	2,831,700
2025-12-09	1.630	1.640	1.600	1.610	1.610	2,674,500
2025-12-08	1.630	1.660	1.630	1.630	1.630	3,445,200
2025-12-05	1.670	1.680	1.620	1.620	1.620	4,616,200
2025-12-04	1.700	1.720	1.650	1.660	1.660	3,063,700
2025-12-03	1.690	1.710	1.660	1.700	1.700	3,045,300
2025-12-02	1.720	1.750	1.670	1.680	1.680	4,294,000
2025-12-01	1.770	1.800	1.710	1.720	1.720	5,190,900
2025-11-28	1.800	1.800	1.720	1.740	1.740	4,361,200
2025-11-27	1.790	1.790	1.740	1.780	1.780	2,028,100
2025-11-26	1.830	1.830	1.740	1.770	1.770	2,870,600
2025-11-25	1.730	1.840	1.720	1.820	1.820	5,841,900
2025-11-24	1.740	1.740	1.690	1.720	1.720	2,153,900
2025-11-21	1.730	1.750	1.690	1.720	1.720	5,447,800
2025-11-20	1.750	1.800	1.740	1.760	1.760	5,690,200
2025-11-19	1.750	1.780	1.700	1.710	1.710	4,932,500
2025-11-18	1.790	1.800	1.740	1.750	1.750	3,878,200
2025-11-17	1.800	1.820	1.760	1.810	1.810	3,100,400
2025-11-14	1.850	1.870	1.800	1.800	1.800	4,175,900
2025-11-13	1.880	1.910	1.850	1.860	1.860	4,705,300
2025-11-12	1.860	1.890	1.850	1.880	1.880	2,046,900
2025-11-11	1.860	1.900	1.860	1.860	1.860	3,899,300

← NewerPage 4 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.