Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.350	2.400	2.350	2.400	2.017	10,000
2022-06-17	2.260	2.300	2.260	2.300	1.933	4,800
2022-06-16	2.360	2.380	2.360	2.380	2.000	5,000
2022-06-10	2.330	2.330	2.330	2.330	1.958	3,400
2022-06-08	2.370	2.370	2.350	2.350	1.975	10,000
2022-06-07	2.370	2.370	2.370	2.370	1.992	2,000
2022-06-03	2.380	2.380	2.380	2.380	2.000	5,000
2022-06-02	2.370	2.400	2.370	2.400	2.017	20,900
2022-06-01	2.400	2.400	2.380	2.380	2.000	18,000
2022-05-31	2.410	2.410	2.410	2.410	2.025	1,000
2022-05-26	2.430	2.430	2.430	2.430	2.042	1,000
2022-05-25	2.420	2.420	2.420	2.420	2.034	1,000
2022-05-20	2.450	2.450	2.390	2.390	2.008	11,000
2022-05-18	2.460	2.460	2.450	2.450	2.059	293,500
2022-05-17	2.450	2.450	2.450	2.450	2.059	200
2022-05-13	2.450	2.450	2.400	2.450	2.059	160,000
2022-05-12	2.450	2.450	2.450	2.450	2.059	300,900
2022-05-11	2.400	2.460	2.400	2.450	2.059	10,600
2022-05-10	2.380	2.380	2.370	2.370	1.992	6,200
2022-05-09	2.420	2.420	2.400	2.400	2.017	7,000
2022-05-06	2.440	2.450	2.440	2.450	2.059	34,100
2022-05-05	2.450	2.450	2.410	2.440	2.050	152,000
2022-04-29	2.450	2.450	2.450	2.450	2.059	13,000
2022-04-28	2.390	2.450	2.380	2.450	2.059	3,100
2022-04-21	2.430	2.460	2.430	2.460	2.067	5,100
2022-04-20	2.440	2.440	2.410	2.410	2.025	7,100
2022-04-18	2.440	2.440	2.440	2.440	2.050	900
2022-04-14	2.460	2.460	2.440	2.440	2.050	30,000
2022-04-13	2.420	2.460	2.420	2.460	2.067	29,000
2022-04-12	2.400	2.420	2.400	2.420	2.034	10,600
2022-04-08	2.400	2.410	2.400	2.400	2.017	3,000
2022-04-07	2.400	2.400	2.390	2.400	2.017	17,500
2022-04-06	2.410	2.410	2.400	2.400	2.017	5,500
2022-04-05	2.420	2.420	2.420	2.420	2.034	2,000
2022-04-04	2.390	2.390	2.390	2.390	2.008	1,900
2022-04-01	2.320	2.420	2.320	2.420	2.034	7,300
2022-03-31	2.400	2.400	2.300	2.300	1.933	19,000
2022-03-30	2.460	2.460	2.400	2.400	2.017	6,700
2022-03-29	2.460	2.460	2.430	2.440	2.050	14,300
2022-03-28	2.380	2.440	2.380	2.440	2.050	7,100
2022-03-25	2.460	2.460	2.410	2.430	2.042	12,000
2022-03-24	2.430	2.470	2.430	2.450	2.059	10,700
2022-03-23	2.400	2.430	2.400	2.430	2.042	3,600
2022-03-22	2.300	2.430	2.300	2.430	2.042	14,200
2022-03-21	2.350	2.360	2.350	2.360	1.983	4,500
2022-03-18	2.350	2.350	2.350	2.350	1.975	1,000
2022-03-17	2.380	2.380	2.380	2.380	2.000	700
2022-03-15	2.300	2.450	2.300	2.450	2.059	18,100
2022-03-14	2.360	2.360	2.350	2.350	1.975	6,000
2022-03-09	2.360	2.420	2.360	2.420	2.034	10,600
2022-03-08	2.380	2.450	2.380	2.450	2.059	5,100
2022-03-07	2.460	2.460	2.380	2.460	2.067	1,900
2022-03-04	2.380	2.460	2.380	2.460	2.067	30,800
2022-03-03	2.380	2.380	2.380	2.380	2.000	7,000
2022-03-02	2.380	2.380	2.380	2.380	2.000	6,700
2022-02-28	2.470	2.480	2.430	2.430	2.042	44,000
2022-02-25	2.440	2.480	2.440	2.480	2.084	8,000
2022-02-24	2.430	2.450	2.430	2.450	2.059	28,900
2022-02-23	2.430	2.430	2.430	2.430	2.042	4,500
2022-02-22	2.410	2.420	2.400	2.420	2.034	14,100

← NewerPage 16 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.