Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	2.380	2.400	2.380	2.400	2.017	7,000
2022-02-18	2.420	2.420	2.390	2.390	2.008	6,000
2022-02-17	2.400	2.400	2.400	2.400	2.017	17,000
2022-02-15	2.430	2.430	2.400	2.400	2.017	91,000
2022-02-14	2.400	2.450	2.400	2.450	2.059	12,000
2022-02-11	2.410	2.410	2.410	2.410	2.025	80,100
2022-02-10	2.410	2.410	2.410	2.410	2.025	1,000
2022-02-09	2.360	2.410	2.360	2.410	2.025	18,800
2022-02-08	2.320	2.390	2.320	2.340	1.966	13,400
2022-02-07	2.300	2.330	2.300	2.330	1.958	6,000
2022-01-31	2.270	2.300	2.270	2.300	1.933	3,200
2022-01-27	2.300	2.300	2.300	2.300	1.933	100
2022-01-26	2.280	2.280	2.280	2.280	1.916	1,000
2022-01-25	2.290	2.290	2.280	2.280	1.916	12,000
2022-01-24	2.300	2.300	2.300	2.300	1.933	6,000
2022-01-21	2.320	2.320	2.300	2.300	1.933	6,000
2022-01-20	2.320	2.320	2.320	2.320	1.950	10,000
2022-01-19	2.310	2.320	2.300	2.300	1.933	9,000
2022-01-17	2.330	2.330	2.320	2.320	1.950	2,000
2022-01-14	2.340	2.340	2.330	2.330	1.958	2,700
2022-01-13	2.330	2.360	2.330	2.330	1.958	9,700
2022-01-12	2.300	2.310	2.300	2.310	1.941	5,500
2022-01-11	2.300	2.330	2.290	2.330	1.958	10,100
2022-01-07	2.290	2.330	2.290	2.330	1.958	2,300
2022-01-06	2.310	2.330	2.310	2.330	1.958	5,100
2022-01-04	2.330	2.330	2.330	2.330	1.958	3,000
2022-01-03	2.320	2.330	2.320	2.330	1.958	12,000
2021-12-31	2.300	2.300	2.300	2.300	1.933	49,800
2021-12-27	2.280	2.280	2.280	2.280	1.916	4,000
2021-12-24	2.280	2.280	2.280	2.280	1.916	9,500
2021-12-23	2.290	2.290	2.290	2.290	1.924	5,000
2021-12-22	2.300	2.370	2.290	2.290	1.924	14,500
2021-12-21	2.310	2.310	2.310	2.310	1.941	2,000
2021-12-20	2.330	2.330	2.320	2.320	1.950	9,000
2021-12-17	2.320	2.320	2.310	2.320	1.950	3,200
2021-12-16	2.310	2.310	2.310	2.310	1.941	700
2021-12-15	2.300	2.360	2.300	2.360	1.983	10,600
2021-12-13	2.350	2.360	2.350	2.360	1.983	10,000
2021-12-10	2.370	2.370	2.280	2.280	1.916	4,000
2021-12-09	2.320	2.370	2.320	2.370	1.992	9,000
2021-12-02	2.340	2.340	2.330	2.330	1.958	1,200
2021-12-01	2.370	2.380	2.350	2.350	1.975	10,500
2021-11-30	2.370	2.410	2.320	2.350	1.975	41,000
2021-11-26	2.250	2.250	2.200	2.200	1.849	3,200
2021-11-24	2.260	2.260	2.260	2.260	1.899	5,000
2021-11-23	2.260	2.300	2.200	2.260	1.899	20,900
2021-11-22	2.300	2.300	2.300	2.300	1.933	5,000
2021-11-19	2.310	2.310	2.310	2.310	1.941	5,000
2021-11-17	2.280	2.280	2.280	2.280	1.916	14,500
2021-11-16	2.280	2.280	2.270	2.270	1.908	20,000
2021-11-15	2.250	2.260	2.250	2.260	1.899	1,500
2021-11-12	2.350	2.360	2.350	2.360	1.983	10,900
2021-11-11	2.330	2.350	2.320	2.350	1.975	8,100
2021-11-10	2.350	2.360	2.330	2.330	1.958	8,000
2021-11-09	2.330	2.330	2.310	2.310	1.941	3,100
2021-11-08	2.350	2.370	2.350	2.360	1.983	29,000
2021-11-05	2.370	2.380	2.350	2.350	1.975	31,100
2021-11-03	2.330	2.370	2.310	2.370	1.992	65,400
2021-11-02	2.350	2.350	2.350	2.350	1.975	3,900
2021-11-01	2.360	2.360	2.330	2.330	1.958	18,100

← NewerPage 17 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.