Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	2.050	2.050	2.050	2.050	1.972	4,200
2025-07-02	2.060	2.060	2.060	2.060	1.981	3,000
2025-07-01	2.050	2.060	2.050	2.060	1.981	6,100
2025-06-30	2.070	2.080	2.070	2.070	1.991	12,100
2025-06-26	2.120	2.120	2.070	2.070	1.991	16,800
2025-06-25	2.100	2.130	2.100	2.130	1.972	5,800
2025-06-24	2.100	2.100	2.090	2.100	1.944	17,300
2025-06-23	2.130	2.130	2.080	2.100	1.944	85,000
2025-06-20	2.130	2.160	2.130	2.130	1.972	3,300
2025-06-19	2.140	2.180	2.130	2.130	1.972	6,400
2025-06-18	2.150	2.150	2.140	2.140	1.981	9,600
2025-06-17	2.160	2.160	2.150	2.150	1.990	8,000
2025-06-16	2.170	2.170	2.170	2.170	2.009	1,700
2025-06-13	2.150	2.150	2.130	2.130	1.972	31,300
2025-06-12	2.190	2.190	2.150	2.160	2.000	80,100
2025-06-10	2.200	2.200	2.180	2.180	2.018	8,100
2025-06-09	2.200	2.200	2.180	2.180	2.018	5,400
2025-06-06	2.160	2.180	2.160	2.180	2.018	200
2025-06-05	2.160	2.180	2.160	2.160	2.000	25,500
2025-06-04	2.170	2.170	2.150	2.150	1.990	27,300
2025-06-03	2.170	2.180	2.160	2.170	2.009	30,400
2025-05-30	2.160	2.180	2.160	2.170	2.009	15,600
2025-05-29	2.170	2.190	2.140	2.190	2.027	72,500
2025-05-28	2.170	2.180	2.160	2.170	2.009	7,700
2025-05-26	2.180	2.180	2.160	2.170	2.009	54,000
2025-05-23	2.190	2.230	2.150	2.220	2.055	107,300
2025-05-22	2.220	2.240	2.200	2.230	2.064	43,200
2025-05-21	2.240	2.240	2.230	2.230	2.064	8,400
2025-05-20	2.240	2.290	2.240	2.290	2.120	47,200
2025-05-19	2.220	2.240	2.220	2.230	2.064	19,200
2025-05-16	2.230	2.260	2.230	2.260	2.092	16,000
2025-05-15	2.240	2.250	2.220	2.220	2.055	8,900
2025-05-14	2.240	2.260	2.240	2.260	2.092	2,000
2025-05-13	2.220	2.250	2.220	2.240	2.074	29,000
2025-05-09	2.200	2.210	2.190	2.200	2.037	60,300
2025-05-08	2.200	2.200	2.200	2.200	2.037	26,500
2025-05-07	2.210	2.210	2.200	2.200	2.037	27,500
2025-05-06	2.210	2.210	2.200	2.200	2.037	96,900
2025-05-05	2.220	2.230	2.210	2.210	2.046	15,400
2025-05-02	2.200	2.220	2.200	2.200	2.037	30,800
2025-04-30	2.230	2.240	2.230	2.230	2.064	2,200
2025-04-29	2.230	2.240	2.220	2.220	2.055	10,600
2025-04-28	2.200	2.230	2.200	2.230	2.064	6,600
2025-04-25	2.190	2.190	2.190	2.190	2.027	3,000
2025-04-23	2.200	2.210	2.200	2.210	2.046	10,000
2025-04-21	2.210	2.210	2.210	2.210	2.046	7,800
2025-04-18	2.220	2.240	2.220	2.230	2.064	3,900
2025-04-17	2.210	2.220	2.210	2.220	2.055	4,900
2025-04-16	2.210	2.240	2.210	2.220	2.055	11,000
2025-04-15	2.190	2.230	2.190	2.210	2.046	13,600
2025-04-14	2.190	2.220	2.190	2.220	2.055	3,200
2025-04-11	2.080	2.210	2.080	2.160	2.000	12,400
2025-04-10	2.220	2.220	2.150	2.160	2.000	46,900
2025-04-09	2.200	2.200	2.010	2.090	1.935	108,700
2025-04-08	2.140	2.200	2.140	2.200	2.037	81,000
2025-04-07	2.330	2.330	2.170	2.200	2.037	223,700
2025-04-04	2.350	2.360	2.330	2.330	2.157	301,200
2025-04-03	2.470	2.470	2.350	2.360	2.185	81,600
2025-04-02	2.480	2.480	2.460	2.470	2.287	8,200
2025-03-28	2.390	2.510	2.390	2.500	2.314	500,600

← NewerPage 6 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.