MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	1.090	1.150	1.080	1.130	1.129	11,375,100
2025-02-18	1.060	1.100	1.060	1.080	1.079	2,401,100
2025-02-17	1.080	1.080	1.050	1.060	1.059	1,612,400
2025-02-14	1.100	1.120	1.070	1.080	1.079	6,694,000
2025-02-13	1.100	1.110	1.060	1.090	1.089	2,832,200
2025-02-12	1.040	1.100	1.020	1.100	1.099	6,460,400
2025-02-10	1.040	1.050	1.020	1.040	1.039	1,422,200
2025-02-07	1.050	1.080	1.030	1.050	1.049	5,261,000
2025-02-06	1.070	1.080	1.040	1.050	1.049	1,702,900
2025-02-05	1.050	1.080	1.040	1.060	1.059	5,341,700
2025-02-04	1.010	1.060	1.010	1.040	1.039	6,528,400
2025-02-03	1.000	1.040	1.000	1.010	1.009	4,424,400
2025-01-31	1.020	1.050	1.000	1.030	1.029	3,303,100
2025-01-28	0.980	1.020	0.960	1.010	1.009	6,728,500
2025-01-27	1.050	1.060	0.995	1.010	1.009	16,925,400
2025-01-24	1.060	1.070	1.010	1.050	1.049	5,892,200
2025-01-23	1.090	1.090	1.050	1.060	1.059	4,639,700
2025-01-22	1.140	1.150	1.080	1.090	1.089	7,389,100
2025-01-21	1.020	1.150	1.010	1.130	1.129	16,931,000
2025-01-20	1.040	1.040	0.990	1.010	1.009	12,697,700
2025-01-17	0.995	1.060	0.965	1.020	1.019	16,725,500
2025-01-16	1.080	1.090	0.915	0.990	0.989	48,130,301
2025-01-15	1.110	1.120	1.010	1.040	1.039	13,118,500
2025-01-14	1.150	1.150	1.060	1.100	1.099	20,696,000
2025-01-13	1.200	1.200	1.120	1.130	1.129	12,986,100
2025-01-10	1.230	1.260	1.210	1.220	1.219	4,770,600
2025-01-09	1.250	1.290	1.220	1.230	1.229	9,878,700
2025-01-08	1.240	1.260	1.200	1.250	1.249	14,386,500
2025-01-07	1.300	1.310	1.260	1.260	1.259	6,486,300
2025-01-06	1.290	1.310	1.270	1.290	1.289	5,034,500
2025-01-03	1.270	1.290	1.250	1.290	1.289	4,708,400
2025-01-02	1.250	1.280	1.230	1.250	1.249	3,957,200
2024-12-31	1.260	1.260	1.230	1.250	1.249	4,331,800
2024-12-30	1.180	1.270	1.180	1.260	1.259	13,923,800
2024-12-27	1.190	1.190	1.140	1.180	1.179	7,940,400
2024-12-26	1.150	1.200	1.140	1.190	1.189	9,701,000
2024-12-24	1.140	1.170	1.120	1.140	1.139	4,886,300
2024-12-23	1.130	1.160	1.120	1.140	1.139	2,561,000
2024-12-20	1.150	1.160	1.130	1.130	1.128	2,445,800
2024-12-19	1.120	1.160	1.110	1.150	1.148	5,394,600
2024-12-18	1.110	1.160	1.110	1.150	1.148	2,968,300
2024-12-17	1.140	1.140	1.110	1.110	1.108	3,512,200
2024-12-16	1.160	1.170	1.110	1.140	1.138	5,695,200
2024-12-13	1.190	1.190	1.150	1.170	1.168	3,609,400
2024-12-12	1.140	1.200	1.140	1.180	1.178	7,396,700
2024-12-11	1.150	1.160	1.130	1.140	1.138	4,595,000
2024-12-10	1.090	1.150	1.080	1.140	1.138	8,615,500
2024-12-09	1.090	1.110	1.060	1.070	1.068	4,778,000
2024-12-06	1.030	1.100	1.030	1.090	1.088	7,533,200
2024-12-05	1.050	1.090	1.020	1.030	1.028	9,177,300
2024-12-04	0.995	1.060	0.990	1.040	1.038	12,787,500
2024-12-03	0.985	1.010	0.975	0.995	0.993	6,631,800
2024-12-02	0.985	1.000	0.975	0.985	0.983	2,687,200
2024-11-29	0.975	1.000	0.960	0.980	0.978	4,028,900
2024-11-28	1.010	1.010	0.970	0.975	0.973	3,935,600
2024-11-27	0.965	1.020	0.960	1.010	1.008	10,161,400
2024-11-26	0.985	0.990	0.960	0.965	0.963	4,904,800
2024-11-25	0.960	0.975	0.940	0.955	0.953	3,244,400
2024-11-22	0.975	0.980	0.955	0.960	0.958	1,586,000
2024-11-21	0.995	1.000	0.970	0.975	0.973	3,570,600

← NewerPage 8 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.