MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.850	1.860	1.820	1.860	1.860	1,930,700
2025-11-07	1.820	1.850	1.800	1.840	1.840	2,450,400
2025-11-06	1.870	1.880	1.830	1.830	1.830	2,594,800
2025-11-05	1.810	1.900	1.810	1.850	1.850	4,758,800
2025-11-04	1.890	1.890	1.820	1.840	1.840	2,579,400
2025-11-03	1.880	1.950	1.860	1.890	1.890	7,022,900
2025-10-31	1.870	1.900	1.850	1.870	1.870	3,624,400
2025-10-30	1.870	1.880	1.840	1.870	1.870	2,809,500
2025-10-29	1.790	1.880	1.790	1.880	1.880	5,869,700
2025-10-28	1.810	1.820	1.780	1.780	1.780	1,857,800
2025-10-27	1.830	1.850	1.780	1.800	1.800	3,369,900
2025-10-24	1.770	1.810	1.760	1.810	1.810	3,815,900
2025-10-23	1.760	1.790	1.750	1.770	1.770	2,057,600
2025-10-22	1.780	1.790	1.740	1.760	1.760	3,298,200
2025-10-21	1.810	1.840	1.770	1.780	1.780	3,762,500
2025-10-17	1.850	1.880	1.750	1.760	1.760	8,872,500
2025-10-16	1.890	1.910	1.830	1.860	1.860	4,605,600
2025-10-15	1.730	1.910	1.730	1.890	1.890	9,529,900
2025-10-14	1.790	1.830	1.720	1.740	1.740	6,657,400
2025-10-13	1.790	1.820	1.750	1.790	1.790	5,564,500
2025-10-10	1.840	1.870	1.830	1.840	1.840	1,332,900
2025-10-09	1.850	1.880	1.800	1.860	1.860	4,204,200
2025-10-08	1.890	1.890	1.840	1.850	1.850	2,311,700
2025-10-07	1.890	1.910	1.820	1.880	1.880	6,546,800
2025-10-06	1.970	1.980	1.870	1.890	1.890	5,223,900
2025-10-03	1.940	2.000	1.930	1.970	1.970	4,475,400
2025-10-02	1.870	1.940	1.870	1.930	1.930	4,561,400
2025-10-01	1.820	1.870	1.820	1.860	1.860	3,425,200
2025-09-30	1.850	1.880	1.790	1.810	1.810	4,575,300
2025-09-29	1.870	1.890	1.800	1.850	1.850	5,646,300
2025-09-26	1.870	1.890	1.840	1.870	1.870	3,617,100
2025-09-25	1.830	1.920	1.810	1.870	1.870	8,254,300
2025-09-24	1.830	1.840	1.810	1.830	1.830	2,168,100
2025-09-23	1.760	1.830	1.760	1.820	1.820	4,692,000
2025-09-22	1.780	1.780	1.750	1.770	1.770	2,013,100
2025-09-19	1.740	1.790	1.740	1.780	1.780	5,965,200
2025-09-18	1.740	1.760	1.720	1.740	1.740	2,878,800
2025-09-17	1.720	1.750	1.690	1.740	1.740	4,921,100
2025-09-16	1.710	1.710	1.710	1.710	1.710	0
2025-09-15	1.710	1.710	1.710	1.710	1.710	0
2025-09-12	1.720	1.730	1.690	1.710	1.710	3,068,400
2025-09-11	1.640	1.740	1.610	1.700	1.700	12,661,500
2025-09-10	1.610	1.670	1.610	1.640	1.640	6,267,600
2025-09-09	1.600	1.650	1.590	1.600	1.600	6,129,400
2025-09-08	1.600	1.620	1.580	1.600	1.600	2,389,000
2025-09-05	1.600	1.600	1.600	1.600	1.600	0
2025-09-04	1.580	1.600	1.540	1.600	1.600	5,437,400
2025-09-03	1.530	1.590	1.530	1.570	1.570	3,646,700
2025-09-02	1.580	1.590	1.530	1.540	1.540	2,763,900
2025-09-01	1.570	1.570	1.570	1.570	1.570	0
2025-08-29	1.580	1.590	1.570	1.570	1.570	2,863,800
2025-08-28	1.620	1.640	1.580	1.580	1.580	3,716,700
2025-08-27	1.580	1.640	1.570	1.610	1.610	7,242,300
2025-08-26	1.550	1.590	1.510	1.570	1.570	13,443,100
2025-08-25	1.530	1.560	1.490	1.510	1.510	6,808,700
2025-08-22	1.490	1.550	1.480	1.520	1.520	8,180,600
2025-08-21	1.410	1.510	1.400	1.480	1.480	7,502,200
2025-08-20	1.500	1.500	1.430	1.430	1.430	10,102,700
2025-08-19	1.540	1.560	1.500	1.500	1.500	4,631,000
2025-08-18	1.540	1.560	1.520	1.540	1.540	4,064,400

← NewerPage 5 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.