MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.320	1.330	1.290	1.300	1.299	2,844,100
2025-05-20	1.280	1.330	1.280	1.310	1.309	4,894,600
2025-05-19	1.320	1.320	1.250	1.260	1.259	10,271,200
2025-05-16	1.340	1.350	1.310	1.330	1.329	4,066,500
2025-05-15	1.310	1.360	1.300	1.330	1.329	9,635,700
2025-05-14	1.230	1.340	1.230	1.310	1.309	17,532,699
2025-05-13	1.230	1.240	1.220	1.230	1.229	4,338,100
2025-05-09	1.230	1.240	1.190	1.200	1.199	4,089,500
2025-05-08	1.190	1.230	1.180	1.220	1.219	9,157,500
2025-05-07	1.140	1.200	1.130	1.180	1.179	12,410,500
2025-05-06	1.120	1.150	1.120	1.130	1.129	4,992,800
2025-05-05	1.160	1.170	1.120	1.120	1.119	5,274,400
2025-05-02	1.140	1.150	1.120	1.150	1.149	7,225,300
2025-04-30	1.130	1.150	1.130	1.140	1.139	2,381,500
2025-04-29	1.140	1.150	1.120	1.120	1.119	3,306,500
2025-04-28	1.160	1.180	1.120	1.140	1.139	4,802,300
2025-04-25	1.140	1.160	1.130	1.150	1.149	4,605,900
2025-04-24	1.150	1.160	1.130	1.140	1.139	3,519,600
2025-04-23	1.120	1.150	1.110	1.140	1.139	4,756,100
2025-04-22	1.090	1.110	1.080	1.100	1.099	2,970,900
2025-04-21	1.120	1.140	1.100	1.110	1.109	5,883,400
2025-04-18	1.090	1.130	1.060	1.120	1.119	7,798,500
2025-04-17	1.020	1.100	1.020	1.090	1.089	8,031,100
2025-04-16	1.030	1.060	1.020	1.030	1.029	2,962,300
2025-04-15	1.040	1.040	1.010	1.040	1.039	2,769,700
2025-04-14	1.020	1.040	1.000	1.040	1.039	4,964,600
2025-04-11	0.930	0.995	0.930	0.980	0.979	3,472,300
2025-04-10	0.960	1.010	0.925	0.990	0.989	16,214,900
2025-04-09	0.910	0.910	0.825	0.860	0.859	11,631,200
2025-04-08	0.965	0.980	0.895	0.920	0.919	10,678,000
2025-04-07	1.000	1.000	0.925	0.935	0.934	8,576,000
2025-04-04	1.070	1.090	1.030	1.040	1.039	8,281,800
2025-04-03	1.060	1.130	1.060	1.090	1.089	5,866,800
2025-04-02	1.060	1.090	1.060	1.080	1.079	1,844,700
2025-03-28	1.050	1.090	1.030	1.080	1.079	7,353,600
2025-03-27	1.030	1.050	1.020	1.040	1.039	1,796,900
2025-03-26	1.060	1.070	1.020	1.040	1.039	3,358,900
2025-03-25	1.070	1.070	1.040	1.060	1.059	3,578,000
2025-03-24	1.050	1.060	1.020	1.060	1.059	2,702,600
2025-03-21	1.050	1.080	1.040	1.050	1.049	3,804,000
2025-03-20	1.100	1.110	1.040	1.050	1.049	4,813,100
2025-03-19	1.070	1.090	1.060	1.080	1.079	2,176,500
2025-03-17	1.100	1.120	1.080	1.080	1.079	3,460,800
2025-03-14	1.050	1.100	1.040	1.090	1.089	5,074,800
2025-03-13	1.040	1.060	1.020	1.050	1.049	9,310,300
2025-03-12	1.030	1.030	0.990	1.000	0.999	4,900,000
2025-03-11	0.970	1.030	0.955	1.030	1.029	7,287,200
2025-03-10	1.040	1.060	0.990	0.995	0.994	7,868,300
2025-03-07	1.020	1.050	1.020	1.030	1.029	2,633,000
2025-03-06	1.040	1.060	1.010	1.040	1.039	4,710,200
2025-03-05	1.000	1.040	0.995	1.020	1.019	4,466,500
2025-03-04	1.030	1.030	0.980	1.000	0.999	9,679,800
2025-03-03	1.070	1.080	1.030	1.040	1.039	3,705,800
2025-02-28	1.060	1.060	1.030	1.050	1.049	4,103,400
2025-02-27	1.060	1.100	1.050	1.080	1.079	5,725,100
2025-02-26	1.040	1.070	1.030	1.040	1.039	3,925,700
2025-02-25	1.100	1.120	1.020	1.040	1.039	10,576,500
2025-02-24	1.170	1.180	1.090	1.100	1.099	11,893,600
2025-02-21	1.140	1.190	1.120	1.170	1.169	14,494,400
2025-02-20	1.130	1.140	1.090	1.100	1.099	4,804,800

← NewerPage 7 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.