MN Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.995	1.000	0.970	0.975	0.973	3,570,600
2024-11-20	0.970	1.030	0.965	0.990	0.988	9,627,700
2024-11-19	0.975	0.985	0.965	0.965	0.963	2,055,000
2024-11-18	0.950	0.975	0.945	0.970	0.968	2,907,400
2024-11-15	0.960	0.965	0.935	0.955	0.953	1,459,600
2024-11-14	0.945	0.985	0.945	0.955	0.953	6,933,900
2024-11-13	0.935	0.955	0.920	0.945	0.943	1,387,600
2024-11-12	0.935	0.945	0.930	0.935	0.933	1,600,600
2024-11-11	0.940	0.945	0.930	0.940	0.938	1,767,400
2024-11-08	0.960	0.960	0.925	0.940	0.938	3,205,400
2024-11-07	0.960	0.965	0.945	0.965	0.963	2,259,200
2024-11-06	0.960	0.975	0.950	0.960	0.958	4,275,600
2024-11-05	0.935	0.960	0.930	0.960	0.958	6,524,900
2024-11-04	0.920	0.935	0.920	0.930	0.928	2,822,600
2024-11-01	0.920	0.925	0.910	0.920	0.918	1,067,500
2024-10-30	0.905	0.930	0.905	0.925	0.923	1,992,400
2024-10-29	0.895	0.915	0.890	0.905	0.903	1,414,400
2024-10-28	0.900	0.910	0.895	0.900	0.898	664,000
2024-10-25	0.915	0.920	0.905	0.905	0.903	874,800
2024-10-24	0.910	0.940	0.905	0.905	0.903	3,422,900
2024-10-23	0.900	0.915	0.895	0.915	0.913	1,412,200
2024-10-22	0.895	0.905	0.885	0.895	0.893	3,172,600
2024-10-21	0.910	0.910	0.890	0.895	0.893	523,000
2024-10-18	0.900	0.915	0.900	0.910	0.908	557,500
2024-10-17	0.890	0.905	0.890	0.900	0.898	757,500
2024-10-16	0.895	0.900	0.880	0.890	0.888	602,800
2024-10-15	0.900	0.905	0.880	0.895	0.893	2,209,300
2024-10-14	0.910	0.910	0.895	0.900	0.898	994,800
2024-10-11	0.920	0.920	0.900	0.905	0.903	1,222,200
2024-10-10	0.905	0.920	0.905	0.920	0.918	1,387,600
2024-10-09	0.905	0.920	0.900	0.900	0.898	1,109,000
2024-10-08	0.905	0.905	0.890	0.900	0.898	1,179,100
2024-10-07	0.900	0.915	0.895	0.905	0.903	1,847,000
2024-10-04	0.900	0.905	0.890	0.895	0.893	579,600
2024-10-03	0.885	0.905	0.885	0.895	0.893	806,900
2024-10-02	0.910	0.910	0.875	0.885	0.883	2,593,200
2024-10-01	0.900	0.925	0.890	0.920	0.918	953,100
2024-09-30	0.915	0.915	0.900	0.905	0.903	1,127,500
2024-09-27	0.935	0.935	0.910	0.915	0.913	1,148,400
2024-09-26	0.950	0.950	0.925	0.935	0.933	1,275,100
2024-09-25	0.955	0.970	0.945	0.950	0.948	5,052,200
2024-09-24	0.945	0.955	0.935	0.945	0.943	3,988,700
2024-09-23	0.930	0.945	0.925	0.940	0.938	2,805,400
2024-09-20	0.940	0.950	0.925	0.925	0.923	3,289,800
2024-09-19	0.900	0.940	0.900	0.925	0.923	3,916,600
2024-09-18	0.910	0.915	0.900	0.905	0.903	628,900
2024-09-17	0.910	0.915	0.890	0.915	0.913	727,500
2024-09-13	0.880	0.915	0.875	0.910	0.908	3,354,100
2024-09-12	0.860	0.880	0.850	0.870	0.868	1,108,100
2024-09-11	0.895	0.895	0.850	0.850	0.848	4,209,900
2024-09-10	0.880	0.895	0.870	0.895	0.893	2,802,000
2024-09-09	0.855	0.875	0.845	0.875	0.873	2,416,500
2024-09-06	0.880	0.885	0.860	0.875	0.873	2,665,500
2024-09-05	0.915	0.915	0.870	0.880	0.878	3,496,000
2024-09-04	0.900	0.920	0.885	0.910	0.908	1,605,600
2024-09-03	0.940	0.945	0.925	0.930	0.928	2,291,300
2024-09-02	0.880	0.945	0.880	0.930	0.928	5,814,700
2024-08-30	0.845	0.880	0.840	0.875	0.873	2,666,400
2024-08-29	0.870	0.870	0.820	0.840	0.838	4,420,000
2024-08-28	0.895	0.900	0.870	0.875	0.873	2,287,000

← NewerPage 9 of 19 · 1,108 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.