Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	2.200	2.230	2.200	2.210	2.046	42,700
2024-07-04	2.180	2.230	2.180	2.230	2.064	17,900
2024-07-03	2.190	2.200	2.180	2.180	2.018	66,000
2024-07-02	2.210	2.220	2.200	2.200	2.037	35,800
2024-07-01	2.200	2.220	2.160	2.200	2.037	197,500
2024-06-28	2.260	2.280	2.240	2.280	2.046	99,100
2024-06-27	2.290	2.290	2.240	2.260	2.028	121,400
2024-06-26	2.280	2.300	2.270	2.290	2.055	67,900
2024-06-25	2.280	2.300	2.240	2.280	2.046	347,600
2024-06-24	2.330	2.330	2.280	2.290	2.055	138,800
2024-06-21	2.300	2.330	2.300	2.300	2.064	77,700
2024-06-20	2.340	2.340	2.300	2.300	2.064	170,100
2024-06-19	2.340	2.340	2.310	2.310	2.073	84,400
2024-06-18	2.360	2.360	2.320	2.340	2.100	80,600
2024-06-14	2.350	2.360	2.320	2.350	2.109	104,400
2024-06-13	2.330	2.360	2.320	2.340	2.100	105,700
2024-06-12	2.340	2.360	2.330	2.330	2.091	91,900
2024-06-11	2.340	2.360	2.330	2.330	2.091	322,100
2024-06-10	2.340	2.350	2.330	2.340	2.100	70,200
2024-06-07	2.290	2.360	2.290	2.340	2.100	211,200
2024-06-06	2.280	2.310	2.250	2.290	2.055	104,900
2024-06-05	2.250	2.300	2.250	2.280	2.046	172,300
2024-06-04	2.270	2.270	2.240	2.260	2.028	146,500
2024-05-31	2.240	2.280	2.230	2.270	2.037	65,800
2024-05-30	2.230	2.290	2.230	2.240	2.010	196,500
2024-05-29	2.240	2.260	2.190	2.230	2.001	803,600
2024-05-28	2.360	2.400	2.250	2.250	2.019	926,000
2024-05-27	2.500	2.530	2.300	2.300	2.064	421,500
2024-05-24	2.550	2.560	2.420	2.480	2.225	315,100
2024-05-23	2.560	2.580	2.550	2.560	2.297	212,700
2024-05-21	2.550	2.570	2.540	2.570	2.306	189,100
2024-05-20	2.500	2.580	2.500	2.570	2.306	577,900
2024-05-17	2.450	2.500	2.420	2.500	2.243	205,100
2024-05-16	2.470	2.500	2.420	2.450	2.198	297,200
2024-05-15	2.520	2.520	2.460	2.490	2.234	346,800
2024-05-14	2.600	2.620	2.500	2.540	2.279	446,700
2024-05-13	2.350	2.640	2.350	2.540	2.279	792,900
2024-05-10	2.120	2.400	2.120	2.350	2.109	836,100
2024-05-09	2.090	2.160	2.060	2.130	1.911	565,500
2024-05-08	1.970	2.100	1.950	2.080	1.866	1,023,500
2024-05-07	1.930	1.950	1.920	1.950	1.750	715,500
2024-05-06	1.920	1.940	1.920	1.920	1.723	249,800
2024-05-03	1.920	1.930	1.910	1.920	1.723	133,700
2024-05-02	1.920	1.930	1.920	1.920	1.723	115,900
2024-04-30	1.920	1.940	1.910	1.920	1.723	74,100
2024-04-29	1.920	1.930	1.920	1.930	1.732	2,500
2024-04-26	1.900	1.920	1.900	1.910	1.714	68,600
2024-04-25	1.920	1.920	1.910	1.920	1.723	111,800
2024-04-24	1.920	1.930	1.920	1.920	1.723	47,700
2024-04-23	1.920	1.920	1.920	1.920	1.723	150,000
2024-04-22	1.920	1.930	1.920	1.920	1.723	106,000
2024-04-19	1.930	1.930	1.910	1.910	1.714	108,800
2024-04-18	1.920	1.930	1.920	1.920	1.723	172,300
2024-04-17	1.930	1.930	1.920	1.920	1.723	73,400
2024-04-16	1.930	1.940	1.920	1.930	1.732	129,400
2024-04-15	1.970	1.970	1.930	1.940	1.741	193,100
2024-04-12	1.920	1.970	1.920	1.960	1.759	244,300
2024-04-09	1.950	1.950	1.920	1.920	1.723	179,300
2024-04-08	1.930	1.950	1.920	1.920	1.723	67,100
2024-04-05	1.940	1.950	1.930	1.930	1.732	44,000

← NewerPage 10 of 18 · 1,028 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0900 MYR
2025-06-26	0.0800 MYR
2024-07-01	0.0700 MYR
2023-07-11	0.0700 MYR
2022-06-28	0.0700 MYR
2021-06-21	0.0700 MYR
2020-07-13	0.0700 MYR
2019-06-19	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.