MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.520	1.550	1.520	1.530	1.530	2,655,300
2025-08-14	1.560	1.570	1.520	1.520	1.520	2,805,200
2025-08-13	1.570	1.600	1.550	1.550	1.550	4,859,100
2025-08-12	1.590	1.630	1.560	1.560	1.560	4,469,000
2025-08-11	1.590	1.640	1.580	1.600	1.600	7,704,700
2025-08-08	1.550	1.590	1.530	1.580	1.580	4,154,600
2025-08-07	1.530	1.570	1.480	1.550	1.550	7,251,700
2025-08-06	1.610	1.610	1.520	1.530	1.530	8,138,100
2025-08-05	1.600	1.640	1.600	1.610	1.610	10,303,700
2025-08-04	1.580	1.600	1.560	1.600	1.600	2,182,500
2025-08-01	1.570	1.620	1.570	1.580	1.580	7,955,100
2025-07-31	1.550	1.590	1.550	1.570	1.570	5,728,400
2025-07-30	1.560	1.560	1.490	1.550	1.550	7,093,100
2025-07-29	1.560	1.580	1.560	1.560	1.560	2,543,000
2025-07-28	1.560	1.580	1.550	1.550	1.550	2,984,600
2025-07-25	1.590	1.610	1.550	1.550	1.550	4,419,800
2025-07-24	1.610	1.620	1.570	1.590	1.590	5,643,400
2025-07-23	1.560	1.610	1.560	1.610	1.610	4,688,900
2025-07-22	1.620	1.650	1.550	1.560	1.560	8,539,300
2025-07-21	1.670	1.690	1.590	1.610	1.610	20,675,000
2025-07-18	1.650	1.730	1.640	1.700	1.700	19,132,300
2025-07-17	1.590	1.640	1.580	1.630	1.630	6,613,100
2025-07-16	1.530	1.620	1.530	1.580	1.580	9,012,000
2025-07-15	1.500	1.550	1.500	1.540	1.540	6,835,300
2025-07-14	1.480	1.500	1.470	1.500	1.500	3,055,700
2025-07-11	1.500	1.520	1.490	1.490	1.490	6,261,000
2025-07-10	1.460	1.500	1.430	1.500	1.500	8,921,900
2025-07-09	1.420	1.460	1.410	1.460	1.460	7,030,600
2025-07-08	1.380	1.430	1.370	1.430	1.430	7,921,200
2025-07-07	1.440	1.440	1.380	1.400	1.400	19,933,100
2025-07-04	1.450	1.520	1.450	1.500	1.500	6,340,400
2025-07-03	1.450	1.460	1.420	1.450	1.450	3,389,600
2025-07-02	1.450	1.470	1.430	1.450	1.450	2,640,200
2025-07-01	1.420	1.470	1.410	1.460	1.460	3,585,500
2025-06-30	1.460	1.470	1.410	1.420	1.420	5,232,800
2025-06-26	1.420	1.470	1.420	1.450	1.450	10,115,800
2025-06-25	1.370	1.420	1.370	1.410	1.410	9,234,800
2025-06-24	1.360	1.390	1.340	1.350	1.350	8,569,600
2025-06-23	1.280	1.360	1.260	1.350	1.350	8,411,400
2025-06-20	1.290	1.320	1.280	1.300	1.300	9,463,200
2025-06-19	1.290	1.320	1.270	1.280	1.280	6,476,400
2025-06-18	1.270	1.290	1.250	1.290	1.290	2,670,300
2025-06-17	1.260	1.280	1.250	1.270	1.270	4,553,300
2025-06-16	1.250	1.270	1.240	1.260	1.260	5,648,400
2025-06-13	1.260	1.290	1.250	1.260	1.260	6,878,900
2025-06-12	1.290	1.320	1.280	1.300	1.299	8,256,000
2025-06-11	1.240	1.300	1.240	1.290	1.289	8,304,400
2025-06-10	1.240	1.260	1.230	1.230	1.229	4,112,100
2025-06-09	1.250	1.260	1.220	1.240	1.239	5,557,800
2025-06-06	1.240	1.260	1.230	1.240	1.239	2,478,000
2025-06-05	1.220	1.260	1.220	1.250	1.249	5,126,500
2025-06-04	1.220	1.240	1.190	1.230	1.229	6,532,200
2025-06-03	1.280	1.290	1.200	1.210	1.209	8,444,700
2025-05-30	1.320	1.320	1.250	1.290	1.289	7,322,500
2025-05-29	1.330	1.400	1.300	1.320	1.319	12,155,200
2025-05-28	1.340	1.370	1.300	1.320	1.319	9,734,800
2025-05-27	1.300	1.300	1.280	1.300	1.299	2,049,800
2025-05-26	1.300	1.310	1.280	1.290	1.289	1,601,500
2025-05-23	1.270	1.320	1.270	1.290	1.289	3,548,300
2025-05-22	1.290	1.300	1.240	1.250	1.249	6,384,100

← NewerPage 6 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.