MN Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.700 | 3.900 | 3.700 | 3.830 | 3.830 | 5,726,500 |
| 2026-10-15 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 4,749,600 |
| 2026-10-14 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 3,600,600 |
| 2026-10-13 | 4.040 | 4.050 | 3.830 | 3.910 | 3.910 | 4,518,000 |
| 2026-10-12 | 3.930 | 3.960 | 3.870 | 3.960 | 3.960 | 1,629,000 |
| 2026-10-09 | 3.870 | 3.940 | 3.860 | 3.930 | 3.930 | 1,493,800 |
| 2026-10-08 | 3.990 | 3.990 | 3.860 | 3.910 | 3.910 | 3,192,100 |
| 2026-10-07 | 4.000 | 4.060 | 3.970 | 4.000 | 4.000 | 2,995,600 |
| 2026-10-06 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 2,056,500 |
| 2026-10-05 | 3.790 | 3.990 | 3.790 | 3.990 | 3.990 | 2,455,500 |
| 2026-10-02 | 3.900 | 3.920 | 3.730 | 3.800 | 3.800 | 5,074,700 |
| 2026-10-01 | 3.940 | 3.970 | 3.880 | 3.920 | 3.920 | 2,902,600 |
| 2026-09-30 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 1,255,800 |
| 2026-09-29 | 3.940 | 4.030 | 3.910 | 4.010 | 4.010 | 1,485,500 |
| 2026-09-28 | 4.000 | 4.010 | 3.920 | 3.960 | 3.960 | 1,553,900 |
| 2026-09-25 | 3.900 | 4.030 | 3.880 | 4.000 | 4.000 | 3,161,300 |
| 2026-09-24 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 3,292,600 |
| 2026-09-23 | 3.920 | 3.920 | 3.820 | 3.850 | 3.850 | 1,797,700 |
| 2026-09-22 | 3.810 | 3.940 | 3.800 | 3.920 | 3.920 | 3,659,100 |
| 2026-09-21 | 3.800 | 3.830 | 3.740 | 3.790 | 3.790 | 1,772,300 |
| 2026-09-18 | 3.790 | 3.870 | 3.770 | 3.800 | 3.800 | 4,066,100 |
| 2026-09-17 | 3.600 | 3.750 | 3.570 | 3.750 | 3.750 | 4,743,900 |
| 2026-09-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-09-15 | 3.700 | 3.730 | 3.520 | 3.540 | 3.540 | 3,612,900 |
| 2026-09-14 | 3.730 | 3.740 | 3.630 | 3.710 | 3.710 | 3,430,500 |
| 2026-09-11 | 3.870 | 3.870 | 3.730 | 3.730 | 3.730 | 5,687,200 |
| 2026-09-10 | 3.860 | 3.880 | 3.800 | 3.880 | 3.880 | 2,206,900 |
| 2026-09-09 | 3.730 | 3.870 | 3.720 | 3.860 | 3.860 | 4,995,500 |
| 2026-09-08 | 3.690 | 3.790 | 3.690 | 3.720 | 3.720 | 2,952,400 |
| 2026-09-07 | 3.650 | 3.700 | 3.620 | 3.650 | 3.650 | 1,175,100 |
| 2026-09-04 | 3.540 | 3.670 | 3.500 | 3.650 | 3.650 | 4,209,000 |
| 2026-09-03 | 3.540 | 3.610 | 3.540 | 3.540 | 3.540 | 2,553,900 |
| 2026-09-02 | 3.520 | 3.570 | 3.470 | 3.540 | 3.540 | 2,888,500 |
| 2026-09-01 | 3.490 | 3.580 | 3.420 | 3.540 | 3.540 | 6,758,000 |
| 2026-08-31 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2026-08-28 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 6,737,600 |
| 2026-08-27 | 3.540 | 3.620 | 3.460 | 3.500 | 3.500 | 4,665,700 |
| 2026-08-26 | 3.650 | 3.670 | 3.560 | 3.560 | 3.560 | 4,814,800 |
| 2026-08-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-08-24 | 3.680 | 3.780 | 3.630 | 3.650 | 3.650 | 5,349,600 |
| 2026-08-21 | 3.640 | 3.720 | 3.570 | 3.670 | 3.670 | 8,312,500 |
| 2026-08-20 | 3.390 | 3.690 | 3.380 | 3.640 | 3.640 | 6,622,600 |
| 2026-08-19 | 3.430 | 3.460 | 3.380 | 3.390 | 3.390 | 1,764,800 |
| 2026-08-18 | 3.510 | 3.510 | 3.380 | 3.430 | 3.430 | 3,836,200 |
| 2026-08-17 | 3.350 | 3.500 | 3.330 | 3.500 | 3.500 | 2,697,700 |
| 2026-08-14 | 3.440 | 3.450 | 3.320 | 3.350 | 3.350 | 3,983,500 |
| 2026-08-13 | 3.360 | 3.500 | 3.360 | 3.410 | 3.410 | 7,364,100 |
| 2026-08-12 | 3.250 | 3.410 | 3.230 | 3.340 | 3.340 | 9,185,800 |
| 2026-08-11 | 3.140 | 3.280 | 3.110 | 3.250 | 3.250 | 6,022,100 |
| 2026-08-10 | 3.030 | 3.130 | 3.000 | 3.120 | 3.120 | 2,131,200 |
| 2026-08-07 | 2.900 | 3.030 | 2.900 | 3.030 | 3.030 | 4,715,100 |
| 2026-08-06 | 2.910 | 2.970 | 2.890 | 2.920 | 2.920 | 2,743,700 |
| 2026-08-05 | 2.910 | 2.930 | 2.870 | 2.910 | 2.910 | 2,220,500 |
| 2026-08-04 | 2.900 | 2.950 | 2.900 | 2.900 | 2.900 | 1,849,400 |
| 2026-08-03 | 2.930 | 2.940 | 2.890 | 2.900 | 2.900 | 1,354,300 |
| 2026-07-31 | 2.930 | 2.950 | 2.880 | 2.920 | 2.920 | 3,097,100 |
| 2026-07-30 | 2.890 | 2.920 | 2.860 | 2.920 | 2.920 | 1,347,800 |
| 2026-07-29 | 2.910 | 2.920 | 2.860 | 2.900 | 2.900 | 1,579,500 |
| 2026-07-28 | 2.880 | 2.910 | 2.810 | 2.910 | 2.910 | 2,406,200 |
| 2026-07-27 | 2.880 | 2.910 | 2.870 | 2.890 | 2.890 | 1,612,300 |
Page 1 of 3 · 130 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.