Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.890	1.890	1.890	1.890	1.696	800
2023-09-06	1.900	1.900	1.890	1.890	1.696	7,000
2023-09-05	1.890	1.900	1.890	1.890	1.696	17,400
2023-09-04	1.920	1.920	1.880	1.920	1.723	5,000
2023-09-01	1.920	1.930	1.920	1.920	1.723	6,000
2023-08-29	1.920	1.960	1.920	1.930	1.732	26,500
2023-08-28	1.880	1.900	1.880	1.900	1.705	14,300
2023-08-25	1.900	1.920	1.900	1.900	1.705	10,100
2023-08-24	1.930	1.930	1.910	1.910	1.714	7,100
2023-08-23	1.900	1.940	1.900	1.920	1.723	102,100
2023-08-22	1.880	1.880	1.870	1.870	1.678	15,200
2023-08-21	1.900	1.900	1.900	1.900	1.705	2,600
2023-08-17	1.880	1.880	1.880	1.880	1.687	2,100
2023-08-15	1.900	1.900	1.880	1.880	1.687	7,000
2023-08-14	1.900	1.900	1.870	1.870	1.678	9,400
2023-08-11	1.870	1.870	1.860	1.870	1.678	9,600
2023-08-10	1.880	1.880	1.870	1.870	1.678	3,100
2023-08-09	1.890	1.890	1.870	1.870	1.678	5,000
2023-08-07	1.860	1.860	1.860	1.860	1.669	7,500
2023-08-03	1.880	1.880	1.860	1.860	1.669	2,500
2023-08-02	1.880	1.880	1.880	1.880	1.687	2,000
2023-07-31	1.890	1.890	1.890	1.890	1.696	2,000
2023-07-27	1.930	1.930	1.890	1.890	1.696	21,400
2023-07-25	1.870	1.950	1.870	1.920	1.723	30,700
2023-07-24	1.860	1.860	1.860	1.860	1.669	3,000
2023-07-20	1.860	1.860	1.840	1.840	1.651	5,000
2023-07-18	1.890	1.890	1.890	1.890	1.696	6,000
2023-07-14	1.930	1.930	1.890	1.890	1.696	15,600
2023-07-13	1.940	1.950	1.930	1.930	1.732	5,000
2023-07-12	1.950	1.950	1.950	1.950	1.750	4,000
2023-07-11	1.990	1.990	1.930	1.930	1.732	11,600
2023-07-10	2.000	2.000	1.980	1.990	1.723	11,000
2023-07-07	2.000	2.000	2.000	2.000	1.732	3,800
2023-07-06	2.000	2.000	1.990	1.990	1.723	15,000
2023-07-05	1.990	2.000	1.990	2.000	1.732	4,500
2023-07-04	1.990	1.990	1.990	1.990	1.723	4,500
2023-07-03	1.990	2.000	1.980	2.000	1.732	12,200
2023-06-30	1.990	1.990	1.990	1.990	1.723	1,600
2023-06-27	1.980	1.990	1.980	1.990	1.723	2,000
2023-06-26	1.950	1.950	1.950	1.950	1.688	7,000
2023-06-23	1.990	1.990	1.990	1.990	1.723	2,900
2023-06-22	1.940	1.940	1.940	1.940	1.680	100
2023-06-21	1.990	1.990	1.990	1.990	1.723	700
2023-06-16	1.990	1.990	1.990	1.990	1.723	1,500
2023-06-15	1.990	2.000	1.990	1.990	1.723	3,000
2023-06-14	1.990	1.990	1.990	1.990	1.723	500
2023-06-13	1.980	1.990	1.980	1.990	1.723	1,100
2023-06-09	1.990	1.990	1.990	1.990	1.723	1,000
2023-06-07	1.960	2.000	1.960	2.000	1.732	5,000
2023-06-02	1.960	1.960	1.960	1.960	1.697	2,100
2023-06-01	1.960	1.960	1.960	1.960	1.697	1,200
2023-05-31	1.940	1.960	1.940	1.960	1.697	3,000
2023-05-30	1.940	1.940	1.940	1.940	1.680	1,000
2023-05-29	1.940	1.940	1.940	1.940	1.680	3,000
2023-05-23	1.940	1.940	1.940	1.940	1.680	4,200
2023-05-22	1.990	2.000	1.990	2.000	1.732	5,000
2023-05-19	1.990	1.990	1.990	1.990	1.723	2,000
2023-05-18	1.980	1.990	1.980	1.990	1.723	2,000
2023-05-12	1.980	2.000	1.980	2.000	1.732	2,700
2023-05-11	1.980	2.000	1.980	1.990	1.723	5,700

← NewerPage 13 of 18 · 1,029 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.