Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	2.270	2.400	2.270	2.400	2.222	131,600
2025-03-26	2.260	2.270	2.260	2.270	2.101	19,100
2025-03-25	2.280	2.280	2.260	2.260	2.092	12,900
2025-03-24	2.230	2.300	2.230	2.300	2.129	1,200
2025-03-21	2.220	2.230	2.220	2.230	2.064	400
2025-03-20	2.210	2.210	2.200	2.210	2.046	20,200
2025-03-19	2.210	2.210	2.190	2.200	2.037	21,100
2025-03-17	2.220	2.300	2.210	2.210	2.046	25,300
2025-03-14	2.200	2.210	2.180	2.210	2.046	34,000
2025-03-13	2.180	2.200	2.180	2.200	2.037	34,800
2025-03-12	2.160	2.200	2.140	2.160	2.000	145,200
2025-03-11	2.160	2.180	2.150	2.160	2.000	76,400
2025-03-10	2.200	2.230	2.160	2.180	2.018	56,100
2025-03-07	2.170	2.200	2.170	2.170	2.009	82,700
2025-03-06	2.200	2.220	2.170	2.170	2.009	21,700
2025-03-05	2.190	2.210	2.190	2.190	2.027	4,900
2025-03-04	2.200	2.200	2.170	2.190	2.027	44,000
2025-03-03	2.230	2.230	2.200	2.220	2.055	61,500
2025-02-28	2.250	2.250	2.180	2.220	2.055	140,000
2025-02-27	2.300	2.300	2.260	2.260	2.092	44,000
2025-02-26	2.280	2.290	2.270	2.270	2.101	90,800
2025-02-25	2.370	2.370	2.280	2.280	2.111	137,300
2025-02-24	2.380	2.380	2.330	2.370	2.194	169,200
2025-02-21	2.460	2.460	2.350	2.380	2.203	272,300
2025-02-20	2.550	2.580	2.480	2.520	2.333	137,100
2025-02-19	2.600	2.610	2.580	2.580	2.388	128,700
2025-02-18	2.610	2.620	2.580	2.600	2.407	26,200
2025-02-17	2.610	2.630	2.600	2.620	2.425	98,100
2025-02-14	2.580	2.610	2.550	2.610	2.416	180,800
2025-02-13	2.600	2.610	2.570	2.610	2.416	40,800
2025-02-12	2.610	2.620	2.580	2.620	2.425	75,800
2025-02-10	2.610	2.620	2.520	2.580	2.388	82,500
2025-02-07	2.600	2.620	2.580	2.580	2.388	120,400
2025-02-06	2.550	2.590	2.530	2.590	2.398	196,800
2025-02-05	2.500	2.560	2.500	2.550	2.361	135,300
2025-02-04	2.500	2.580	2.500	2.510	2.324	241,000
2025-02-03	2.550	2.550	2.450	2.510	2.324	266,500
2025-01-31	2.330	2.550	2.330	2.550	2.361	486,300
2025-01-28	2.280	2.330	2.280	2.330	2.157	10,800
2025-01-27	2.300	2.310	2.280	2.310	2.139	27,600
2025-01-24	2.280	2.310	2.280	2.300	2.129	15,900
2025-01-23	2.260	2.320	2.260	2.280	2.111	32,700
2025-01-22	2.280	2.310	2.270	2.280	2.111	76,200
2025-01-21	2.310	2.310	2.310	2.310	2.139	200
2025-01-20	2.300	2.300	2.250	2.300	2.129	10,300
2025-01-17	2.300	2.300	2.250	2.250	2.083	6,100
2025-01-16	2.300	2.300	2.240	2.260	2.092	65,800
2025-01-15	2.320	2.320	2.250	2.260	2.092	74,100
2025-01-14	2.350	2.350	2.310	2.330	2.157	15,300
2025-01-13	2.320	2.350	2.310	2.320	2.148	46,400
2025-01-10	2.380	2.380	2.330	2.360	2.185	4,500
2025-01-09	2.340	2.340	2.330	2.330	2.157	81,400
2025-01-08	2.380	2.380	2.340	2.380	2.203	51,500
2025-01-07	2.390	2.390	2.360	2.380	2.203	39,400
2025-01-06	2.380	2.400	2.380	2.390	2.213	18,300
2025-01-03	2.390	2.400	2.390	2.390	2.213	74,000
2025-01-02	2.390	2.390	2.370	2.390	2.213	152,400
2024-12-31	2.390	2.430	2.370	2.410	2.231	155,500
2024-12-30	2.360	2.380	2.360	2.380	2.203	32,400
2024-12-27	2.350	2.360	2.340	2.360	2.185	60,300

← NewerPage 7 of 18 · 1,028 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.