Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	2.120	2.120	2.100	2.100	2.020	29,300
2025-10-06	2.120	2.150	2.120	2.130	2.049	14,300
2025-10-03	2.120	2.130	2.120	2.120	2.039	67,300
2025-10-02	2.090	2.150	2.090	2.150	2.068	5,100
2025-10-01	2.090	2.090	2.090	2.090	2.010	3,100
2025-09-30	2.090	2.100	2.090	2.090	2.010	15,000
2025-09-29	2.100	2.100	2.090	2.090	2.010	10,000
2025-09-26	2.100	2.100	2.080	2.090	2.010	23,300
2025-09-25	2.100	2.140	2.070	2.100	2.020	122,400
2025-09-24	2.130	2.130	2.130	2.130	2.049	7,100
2025-09-23	2.130	2.160	2.130	2.130	2.049	10,700
2025-09-22	2.100	2.120	2.100	2.120	2.039	300
2025-09-18	2.100	2.100	2.080	2.100	2.020	19,700
2025-09-17	2.110	2.140	2.110	2.110	2.030	12,200
2025-09-12	2.110	2.110	2.110	2.110	2.030	300
2025-09-11	2.100	2.110	2.100	2.100	2.020	6,000
2025-09-10	2.080	2.100	2.070	2.100	2.020	12,900
2025-09-09	2.090	2.100	2.080	2.080	2.001	34,000
2025-09-04	2.090	2.100	2.090	2.100	2.020	1,100
2025-09-03	2.090	2.090	2.080	2.080	2.001	18,100
2025-09-02	2.080	2.090	2.080	2.090	2.010	36,100
2025-08-29	2.100	2.100	2.080	2.090	2.010	25,400
2025-08-28	2.100	2.100	2.100	2.100	2.020	12,100
2025-08-27	2.100	2.100	2.090	2.090	2.010	9,000
2025-08-26	2.110	2.110	2.090	2.090	2.010	11,100
2025-08-25	2.120	2.140	2.110	2.110	2.030	31,300
2025-08-22	2.100	2.120	2.080	2.100	2.020	144,800
2025-08-21	2.150	2.200	2.120	2.120	2.039	285,200
2025-08-20	2.030	2.030	2.030	2.030	1.953	6,000
2025-08-19	2.020	2.030	2.020	2.030	1.953	7,500
2025-08-18	2.020	2.030	2.020	2.030	1.953	7,000
2025-08-15	2.000	2.060	1.990	2.020	1.943	82,900
2025-08-14	2.020	2.020	1.990	1.990	1.914	58,200
2025-08-13	2.030	2.030	2.020	2.020	1.943	15,000
2025-08-11	2.050	2.100	2.030	2.030	1.953	4,500
2025-08-08	2.020	2.030	2.020	2.030	1.953	3,000
2025-08-07	2.010	2.070	2.010	2.020	1.943	36,000
2025-08-06	2.030	2.030	2.010	2.010	1.933	76,900
2025-08-05	2.050	2.060	2.020	2.030	1.953	62,500
2025-08-04	2.050	2.070	2.050	2.050	1.972	11,000
2025-08-01	2.010	2.060	2.010	2.050	1.972	58,300
2025-07-31	2.080	2.080	2.000	2.010	1.933	227,400
2025-07-30	2.100	2.100	2.090	2.090	2.010	25,300
2025-07-29	2.090	2.100	2.080	2.100	2.020	132,400
2025-07-28	2.100	2.100	2.090	2.090	2.010	71,300
2025-07-25	2.100	2.100	2.100	2.100	2.020	12,900
2025-07-23	2.120	2.120	2.070	2.100	2.020	175,300
2025-07-22	2.150	2.150	2.150	2.150	2.068	53,400
2025-07-21	2.140	2.150	2.120	2.150	2.068	18,800
2025-07-17	2.100	2.180	2.100	2.140	2.058	32,500
2025-07-16	2.110	2.110	2.110	2.110	2.030	3,000
2025-07-15	2.110	2.170	2.110	2.110	2.030	30,300
2025-07-14	2.100	2.110	2.100	2.110	2.030	500
2025-07-11	2.080	2.150	2.070	2.100	2.020	87,400
2025-07-10	2.070	2.080	2.070	2.070	1.991	6,400
2025-07-09	2.070	2.080	2.070	2.070	1.991	16,800
2025-07-08	2.060	2.060	2.050	2.050	1.972	3,800
2025-07-07	2.060	2.060	2.060	2.060	1.981	1,900
2025-07-04	2.080	2.080	2.060	2.060	1.981	3,400
2025-07-03	2.050	2.050	2.050	2.050	1.972	4,200

← NewerPage 5 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.