Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	2.330	2.370	2.320	2.360	2.185	66,800
2024-12-24	2.310	2.320	2.310	2.320	2.148	19,300
2024-12-23	2.290	2.330	2.290	2.320	2.148	51,500
2024-12-20	2.270	2.320	2.270	2.310	2.139	23,300
2024-12-19	2.230	2.370	2.230	2.260	2.092	84,400
2024-12-18	2.340	2.370	2.300	2.300	2.129	61,100
2024-12-17	2.340	2.410	2.300	2.330	2.157	358,300
2024-12-16	2.230	2.330	2.230	2.300	2.129	303,000
2024-12-13	2.220	2.230	2.200	2.220	2.055	48,800
2024-12-12	2.210	2.230	2.210	2.210	2.046	23,300
2024-12-11	2.220	2.230	2.210	2.210	2.046	27,000
2024-12-10	2.210	2.230	2.180	2.220	2.055	104,300
2024-12-09	2.240	2.240	2.200	2.200	2.037	120,300
2024-12-06	2.230	2.230	2.210	2.210	2.046	135,000
2024-12-05	2.230	2.250	2.210	2.230	2.064	148,300
2024-12-04	2.200	2.250	2.190	2.230	2.064	129,800
2024-12-03	2.230	2.230	2.200	2.220	2.055	212,800
2024-12-02	2.230	2.240	2.220	2.220	2.055	82,500
2024-11-29	2.210	2.220	2.200	2.220	2.055	19,700
2024-11-28	2.220	2.250	2.220	2.230	2.064	39,400
2024-11-27	2.250	2.250	2.180	2.230	2.064	114,000
2024-11-26	2.250	2.280	2.220	2.220	2.055	203,500
2024-11-25	2.140	2.160	2.140	2.160	2.000	31,000
2024-11-22	2.130	2.150	2.130	2.150	1.990	13,200
2024-11-21	2.140	2.150	2.130	2.150	1.990	28,900
2024-11-20	2.140	2.160	2.130	2.150	1.990	34,600
2024-11-19	2.140	2.150	2.120	2.150	1.990	37,200
2024-11-18	2.120	2.130	2.110	2.130	1.972	26,000
2024-11-15	2.110	2.110	2.100	2.110	1.953	7,600
2024-11-14	2.130	2.140	2.110	2.110	1.953	18,700
2024-11-13	2.130	2.130	2.110	2.110	1.953	23,100
2024-11-12	2.130	2.140	2.130	2.140	1.981	42,700
2024-11-11	2.110	2.110	2.110	2.110	1.953	5,700
2024-11-08	2.120	2.140	2.110	2.110	1.953	22,000
2024-11-07	2.130	2.130	2.110	2.130	1.972	22,400
2024-11-06	2.120	2.120	2.080	2.120	1.963	68,500
2024-11-05	2.120	2.130	2.100	2.130	1.972	11,100
2024-11-04	2.110	2.120	2.090	2.090	1.935	2,500
2024-11-01	2.100	2.120	2.080	2.100	1.944	13,800
2024-10-30	2.100	2.110	2.060	2.110	1.953	110,900
2024-10-29	2.100	2.100	2.090	2.090	1.935	21,000
2024-10-28	2.100	2.120	2.080	2.120	1.963	15,900
2024-10-25	2.110	2.120	2.100	2.100	1.944	9,300
2024-10-24	2.110	2.110	2.100	2.100	1.944	18,100
2024-10-23	2.100	2.110	2.090	2.100	1.944	58,000
2024-10-22	2.110	2.120	2.090	2.100	1.944	145,100
2024-10-21	2.110	2.120	2.110	2.110	1.953	4,900
2024-10-18	2.120	2.120	2.110	2.120	1.963	11,000
2024-10-17	2.100	2.120	2.090	2.120	1.963	14,000
2024-10-16	2.100	2.110	2.100	2.100	1.944	17,700
2024-10-15	2.100	2.100	2.100	2.100	1.944	9,800
2024-10-14	2.100	2.120	2.100	2.100	1.944	39,600
2024-10-11	2.110	2.130	2.100	2.100	1.944	81,000
2024-10-10	2.120	2.120	2.100	2.100	1.944	11,000
2024-10-09	2.130	2.140	2.100	2.100	1.944	31,000
2024-10-08	2.120	2.120	2.120	2.120	1.963	1,500
2024-10-07	2.110	2.120	2.110	2.110	1.953	29,500
2024-10-04	2.110	2.130	2.110	2.110	1.953	47,300
2024-10-03	2.100	2.120	2.100	2.100	1.944	82,300
2024-10-02	2.120	2.120	2.100	2.100	1.944	39,000

← NewerPage 8 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.