Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.980	1.980	1.980	1.980	1.714	1,000
2023-05-05	1.970	2.000	1.970	2.000	1.732	4,400
2023-05-03	1.960	1.970	1.960	1.970	1.706	2,000
2023-05-02	1.960	1.960	1.960	1.960	1.697	1,000
2023-04-28	1.960	1.960	1.960	1.960	1.697	2,000
2023-04-27	1.960	1.960	1.960	1.960	1.697	2,000
2023-04-26	1.960	2.000	1.960	2.000	1.732	7,000
2023-04-20	1.960	1.960	1.960	1.960	1.697	3,400
2023-04-19	1.950	1.950	1.940	1.940	1.680	3,000
2023-04-18	1.940	1.960	1.940	1.950	1.688	5,000
2023-04-17	1.970	1.970	1.970	1.970	1.706	4,000
2023-04-14	1.970	1.970	1.970	1.970	1.706	4,000
2023-04-12	1.930	1.930	1.930	1.930	1.671	3,000
2023-04-11	1.930	1.930	1.930	1.930	1.671	2,000
2023-04-10	1.950	1.950	1.930	1.930	1.671	1,600
2023-04-07	1.930	1.930	1.930	1.930	1.671	1,600
2023-04-06	1.980	1.980	1.960	1.960	1.697	4,000
2023-04-05	1.920	1.960	1.920	1.960	1.697	2,600
2023-04-04	1.950	1.950	1.950	1.950	1.688	1,000
2023-03-31	1.950	1.950	1.900	1.910	1.654	14,400
2023-03-30	1.990	2.000	1.950	1.950	1.688	11,000
2023-03-24	1.950	1.950	1.950	1.950	1.688	900
2023-03-20	2.000	2.000	1.990	1.990	1.723	7,000
2023-03-17	2.000	2.000	2.000	2.000	1.732	1,200
2023-03-15	1.990	2.000	1.990	2.000	1.732	1,000
2023-03-14	1.960	1.960	1.960	1.960	1.697	2,000
2023-03-10	2.000	2.000	2.000	2.000	1.732	3,000
2023-03-07	2.010	2.010	2.000	2.010	1.740	1,800
2023-03-06	2.000	2.000	2.000	2.000	1.732	3,000
2023-03-03	2.010	2.010	2.010	2.010	1.740	1,000
2023-03-02	2.000	2.000	2.000	2.000	1.732	17,100
2023-03-01	2.000	2.000	2.000	2.000	1.732	5,000
2023-02-27	2.000	2.000	2.000	2.000	1.732	5,000
2023-02-24	2.020	2.020	2.000	2.000	1.732	30,000
2023-02-23	2.030	2.030	2.030	2.030	1.758	8,800
2023-02-22	2.060	2.070	2.060	2.070	1.792	12,500
2023-02-21	2.060	2.060	2.060	2.060	1.783	9,000
2023-02-20	2.060	2.060	2.060	2.060	1.783	11,000
2023-02-17	2.060	2.060	2.060	2.060	1.783	2,000
2023-02-16	2.060	2.060	2.060	2.060	1.783	4,000
2023-02-15	2.060	2.070	2.060	2.070	1.792	5,100
2023-02-14	2.070	2.080	2.070	2.080	1.801	11,000
2023-02-13	2.070	2.080	2.070	2.070	1.792	6,600
2023-02-10	2.070	2.090	2.070	2.090	1.809	5,000
2023-02-09	2.050	2.070	2.050	2.070	1.792	7,000
2023-02-08	2.050	2.070	2.050	2.050	1.775	7,800
2023-02-07	2.050	2.050	2.030	2.030	1.758	6,100
2023-02-03	2.050	2.050	2.050	2.050	1.775	4,000
2023-02-02	2.030	2.050	2.030	2.050	1.775	18,400
2023-01-31	2.030	2.030	2.020	2.030	1.758	12,000
2023-01-30	2.020	2.020	2.020	2.020	1.749	300
2023-01-27	2.020	2.020	2.020	2.020	1.749	2,000
2023-01-26	2.050	2.080	2.050	2.080	1.801	9,000
2023-01-25	2.030	2.050	2.030	2.050	1.775	6,800
2023-01-20	2.020	2.020	2.020	2.020	1.749	3,000
2023-01-18	2.010	2.010	2.010	2.010	1.740	2,000
2023-01-16	2.010	2.010	2.010	2.010	1.740	2,000
2023-01-13	2.020	2.020	2.020	2.020	1.749	5,000
2023-01-12	2.020	2.020	2.020	2.020	1.749	2,500
2023-01-11	2.000	2.010	2.000	2.000	1.732	6,000

← NewerPage 14 of 18 · 1,026 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.