Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	2.000	2.010	2.000	2.000	1.732	6,000
2023-01-10	2.000	2.000	2.000	2.000	1.732	9,300
2023-01-09	1.990	1.990	1.990	1.990	1.723	35,600
2023-01-06	2.000	2.000	2.000	2.000	1.732	2,000
2023-01-05	2.000	2.000	2.000	2.000	1.732	4,300
2022-12-30	2.030	2.030	2.010	2.010	1.740	4,000
2022-12-29	2.030	2.030	2.030	2.030	1.758	300
2022-12-23	2.000	2.010	2.000	2.010	1.740	9,000
2022-12-21	1.990	1.990	1.990	1.990	1.723	6,000
2022-12-20	1.910	2.030	1.910	2.030	1.758	1,400
2022-12-13	2.010	2.010	2.010	2.010	1.740	5,000
2022-12-12	2.030	2.050	2.030	2.050	1.775	10,100
2022-12-06	2.050	2.050	2.050	2.050	1.775	3,300
2022-12-05	2.040	2.060	2.040	2.060	1.783	13,700
2022-12-01	2.050	2.050	2.040	2.040	1.766	2,900
2022-11-30	2.020	2.060	2.000	2.000	1.732	5,100
2022-11-29	2.000	2.000	2.000	2.000	1.732	1,500
2022-11-25	1.990	2.000	1.990	2.000	1.732	7,900
2022-11-24	1.990	1.990	1.990	1.990	1.723	1,600
2022-11-10	1.980	1.980	1.980	1.980	1.714	500
2022-11-07	1.850	1.850	1.850	1.850	1.602	8,200
2022-11-03	1.830	1.830	1.830	1.830	1.584	2,000
2022-11-01	1.830	1.830	1.830	1.830	1.584	2,800
2022-10-31	1.830	1.830	1.830	1.830	1.584	4,000
2022-10-28	1.830	1.830	1.830	1.830	1.584	2,000
2022-10-25	1.860	1.860	1.830	1.830	1.584	12,200
2022-10-19	1.860	1.860	1.860	1.860	1.610	600
2022-10-14	1.860	1.860	1.860	1.860	1.610	9,000
2022-10-13	1.850	1.860	1.840	1.850	1.602	12,900
2022-10-12	1.920	1.920	1.850	1.850	1.602	10,000
2022-10-07	1.930	1.930	1.920	1.920	1.662	6,500
2022-10-06	1.970	2.030	1.970	1.970	1.706	13,000
2022-10-04	1.900	1.970	1.900	1.970	1.706	5,500
2022-09-27	1.970	1.970	1.970	1.970	1.706	100
2022-09-26	1.950	1.950	1.920	1.920	1.662	6,100
2022-09-22	1.970	1.970	1.970	1.970	1.706	9,100
2022-09-15	1.990	1.990	1.970	1.970	1.706	6,000
2022-09-12	1.980	1.980	1.980	1.980	1.714	2,000
2022-09-08	2.000	2.000	2.000	2.000	1.732	3,600
2022-09-07	2.000	2.000	1.990	1.990	1.723	12,900
2022-09-01	2.000	2.020	2.000	2.020	1.749	27,000
2022-08-30	2.010	2.020	2.010	2.020	1.749	17,800
2022-08-29	2.020	2.020	2.020	2.020	1.749	5,000
2022-08-26	2.050	2.050	2.020	2.020	1.749	12,400
2022-08-24	2.050	2.050	2.050	2.050	1.775	8,500
2022-08-23	2.090	2.090	2.090	2.090	1.809	1,000
2022-08-19	2.100	2.100	2.090	2.100	1.818	17,000
2022-08-12	2.130	2.130	2.100	2.100	1.818	3,100
2022-08-03	2.150	2.150	2.150	2.150	1.861	5,000
2022-07-28	2.160	2.160	2.160	2.160	1.870	1,300
2022-07-25	2.200	2.200	2.200	2.200	1.905	700
2022-07-15	2.240	2.240	2.240	2.240	1.939	10,000
2022-07-08	2.100	2.250	2.100	2.250	1.948	20,800
2022-07-07	2.120	2.120	2.070	2.070	1.792	11,600
2022-07-06	2.150	2.150	2.150	2.150	1.861	2,500
2022-07-05	2.200	2.200	2.200	2.200	1.905	1,400
2022-07-04	2.300	2.300	2.200	2.200	1.905	7,300
2022-06-28	2.360	2.360	2.310	2.310	2.000	1,400
2022-06-27	2.380	2.380	2.380	2.380	2.000	20,000
2022-06-22	2.400	2.400	2.400	2.400	2.017	5,000

← NewerPage 15 of 18 · 1,027 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.