Manulife Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1.940 | 1.950 | 1.920 | 1.930 | 1.732 | 86,600 |
| 2024-04-03 | 1.930 | 1.940 | 1.930 | 1.930 | 1.732 | 101,900 |
| 2024-04-02 | 1.940 | 1.940 | 1.930 | 1.930 | 1.732 | 36,000 |
| 2024-04-01 | 1.920 | 1.940 | 1.920 | 1.920 | 1.723 | 52,700 |
| 2024-03-29 | 1.920 | 1.930 | 1.910 | 1.920 | 1.723 | 83,900 |
| 2024-03-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.723 | 62,600 |
| 2024-03-26 | 1.930 | 1.940 | 1.920 | 1.920 | 1.723 | 33,400 |
| 2024-03-25 | 1.960 | 1.960 | 1.920 | 1.920 | 1.723 | 78,900 |
| 2024-03-22 | 1.960 | 1.960 | 1.930 | 1.940 | 1.741 | 198,000 |
| 2024-03-21 | 1.930 | 1.960 | 1.930 | 1.930 | 1.732 | 91,500 |
| 2024-03-20 | 1.950 | 1.950 | 1.940 | 1.940 | 1.741 | 8,000 |
| 2024-03-19 | 1.960 | 1.970 | 1.930 | 1.970 | 1.768 | 41,800 |
| 2024-03-18 | 1.940 | 1.940 | 1.930 | 1.930 | 1.732 | 119,100 |
| 2024-03-15 | 1.960 | 1.960 | 1.940 | 1.940 | 1.741 | 24,500 |
| 2024-03-14 | 1.940 | 1.960 | 1.930 | 1.950 | 1.750 | 44,500 |
| 2024-03-13 | 1.920 | 1.960 | 1.920 | 1.950 | 1.750 | 138,800 |
| 2024-03-12 | 1.950 | 1.950 | 1.930 | 1.930 | 1.732 | 33,200 |
| 2024-03-11 | 1.970 | 1.970 | 1.930 | 1.950 | 1.750 | 102,700 |
| 2024-03-08 | 1.950 | 1.960 | 1.950 | 1.960 | 1.759 | 3,100 |
| 2024-03-07 | 1.940 | 1.950 | 1.920 | 1.920 | 1.723 | 30,500 |
| 2024-03-05 | 1.940 | 1.940 | 1.930 | 1.940 | 1.741 | 26,800 |
| 2024-03-04 | 1.940 | 1.940 | 1.930 | 1.940 | 1.741 | 33,800 |
| 2024-03-01 | 1.940 | 1.960 | 1.930 | 1.930 | 1.732 | 48,800 |
| 2024-02-29 | 1.960 | 1.960 | 1.940 | 1.950 | 1.750 | 100,000 |
| 2024-02-28 | 1.990 | 1.990 | 1.970 | 1.970 | 1.768 | 78,200 |
| 2024-02-27 | 2.000 | 2.030 | 1.970 | 2.000 | 1.795 | 297,900 |
| 2024-02-26 | 1.970 | 1.970 | 1.930 | 1.940 | 1.741 | 32,400 |
| 2024-02-23 | 1.990 | 1.990 | 1.930 | 1.930 | 1.732 | 76,900 |
| 2024-02-22 | 1.940 | 1.990 | 1.930 | 1.980 | 1.777 | 80,100 |
| 2024-02-21 | 1.930 | 1.940 | 1.930 | 1.940 | 1.741 | 26,700 |
| 2024-02-20 | 1.930 | 1.980 | 1.930 | 1.960 | 1.759 | 70,400 |
| 2024-02-19 | 1.940 | 1.940 | 1.930 | 1.940 | 1.741 | 38,300 |
| 2024-02-16 | 1.940 | 1.940 | 1.930 | 1.940 | 1.741 | 73,300 |
| 2024-02-15 | 1.930 | 1.950 | 1.930 | 1.940 | 1.741 | 78,400 |
| 2024-02-14 | 1.930 | 1.980 | 1.920 | 1.940 | 1.741 | 64,400 |
| 2024-02-13 | 1.960 | 1.960 | 1.930 | 1.940 | 1.741 | 79,800 |
| 2024-02-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.768 | 2,000 |
| 2024-02-08 | 1.950 | 1.970 | 1.930 | 1.960 | 1.759 | 23,500 |
| 2024-02-07 | 1.940 | 1.940 | 1.930 | 1.930 | 1.732 | 31,000 |
| 2024-02-06 | 1.950 | 1.950 | 1.930 | 1.940 | 1.741 | 26,200 |
| 2024-02-05 | 1.940 | 1.950 | 1.930 | 1.950 | 1.750 | 43,200 |
| 2024-02-02 | 1.950 | 1.950 | 1.930 | 1.930 | 1.732 | 10,200 |
| 2024-01-31 | 1.940 | 1.940 | 1.930 | 1.940 | 1.741 | 32,900 |
| 2024-01-30 | 1.990 | 1.990 | 1.930 | 1.930 | 1.732 | 26,000 |
| 2024-01-29 | 1.990 | 2.010 | 1.930 | 1.960 | 1.759 | 42,400 |
| 2024-01-26 | 1.980 | 2.000 | 1.980 | 2.000 | 1.795 | 16,100 |
| 2024-01-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.777 | 1,000 |
| 2024-01-23 | 1.970 | 1.980 | 1.970 | 1.970 | 1.768 | 9,000 |
| 2024-01-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.759 | 3,800 |
| 2024-01-18 | 1.950 | 1.960 | 1.950 | 1.950 | 1.750 | 8,000 |
| 2024-01-17 | 1.950 | 1.950 | 1.950 | 1.950 | 1.750 | 5,200 |
| 2024-01-16 | 1.960 | 1.960 | 1.960 | 1.960 | 1.759 | 3,000 |
| 2024-01-15 | 1.950 | 1.970 | 1.930 | 1.970 | 1.768 | 24,700 |
| 2024-01-10 | 1.980 | 2.000 | 1.980 | 2.000 | 1.795 | 9,800 |
| 2024-01-09 | 2.010 | 2.010 | 1.980 | 2.000 | 1.795 | 9,200 |
| 2024-01-08 | 1.940 | 2.000 | 1.940 | 1.990 | 1.786 | 17,500 |
| 2024-01-05 | 1.930 | 1.940 | 1.930 | 1.940 | 1.741 | 7,000 |
| 2024-01-04 | 1.920 | 1.940 | 1.920 | 1.940 | 1.741 | 5,000 |
| 2024-01-03 | 1.920 | 1.920 | 1.910 | 1.920 | 1.723 | 18,500 |
| 2024-01-02 | 1.910 | 1.920 | 1.910 | 1.920 | 1.723 | 1,500 |
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.