Manulife Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	2.120	2.130	2.100	2.130	1.972	98,000
2024-09-30	2.150	2.150	2.110	2.110	1.953	25,300
2024-09-27	2.100	2.150	2.090	2.150	1.990	23,700
2024-09-26	2.100	2.120	2.100	2.120	1.963	2,900
2024-09-25	2.130	2.130	2.090	2.100	1.944	113,100
2024-09-24	2.140	2.140	2.090	2.120	1.963	127,800
2024-09-23	2.140	2.140	2.130	2.130	1.972	19,600
2024-09-20	2.120	2.130	2.120	2.120	1.963	6,100
2024-09-19	2.110	2.120	2.100	2.110	1.953	76,200
2024-09-18	2.110	2.120	2.110	2.110	1.953	71,500
2024-09-17	2.100	2.120	2.100	2.110	1.953	87,500
2024-09-13	2.090	2.120	2.090	2.110	1.953	21,700
2024-09-12	2.090	2.100	2.070	2.100	1.944	69,300
2024-09-11	2.080	2.080	2.060	2.060	1.907	2,600
2024-09-10	2.080	2.080	2.070	2.070	1.916	1,200
2024-09-09	2.060	2.070	2.060	2.070	1.916	7,600
2024-09-06	2.080	2.080	2.000	2.060	1.907	97,300
2024-09-05	2.070	2.070	2.070	2.070	1.916	54,300
2024-09-04	2.090	2.100	2.070	2.070	1.916	85,200
2024-09-03	2.110	2.110	2.100	2.100	1.944	15,500
2024-09-02	2.120	2.120	2.110	2.120	1.963	30,000
2024-08-30	2.120	2.120	2.120	2.120	1.963	1,000
2024-08-29	2.120	2.130	2.080	2.130	1.972	75,400
2024-08-28	2.100	2.130	2.100	2.110	1.953	48,100
2024-08-27	2.110	2.120	2.110	2.120	1.963	47,900
2024-08-26	2.110	2.140	2.110	2.110	1.953	127,600
2024-08-23	2.130	2.140	2.100	2.110	1.953	136,400
2024-08-22	2.160	2.190	2.140	2.140	1.981	388,000
2024-08-21	2.150	2.170	2.150	2.160	2.000	122,100
2024-08-20	2.160	2.180	2.150	2.170	2.009	112,000
2024-08-19	2.150	2.180	2.120	2.150	1.990	96,400
2024-08-16	2.100	2.150	2.090	2.150	1.990	135,900
2024-08-15	2.140	2.140	2.100	2.130	1.972	39,100
2024-08-14	2.100	2.130	2.080	2.100	1.944	79,200
2024-08-13	2.090	2.100	2.090	2.090	1.935	5,900
2024-08-12	2.080	2.100	2.080	2.080	1.926	38,400
2024-08-09	2.060	2.090	2.060	2.070	1.916	19,500
2024-08-08	2.050	2.060	2.030	2.040	1.889	39,700
2024-08-07	2.010	2.060	2.000	2.060	1.907	81,400
2024-08-06	1.980	2.040	1.980	2.010	1.861	68,600
2024-08-05	2.140	2.140	1.970	1.990	1.842	445,100
2024-08-02	2.160	2.170	2.150	2.150	1.990	175,100
2024-08-01	2.170	2.170	2.140	2.160	2.000	76,400
2024-07-31	2.130	2.190	2.130	2.150	1.990	51,300
2024-07-30	2.190	2.230	2.120	2.150	1.990	189,300
2024-07-29	2.200	2.200	2.190	2.190	2.027	30,400
2024-07-26	2.210	2.210	2.180	2.200	2.037	104,400
2024-07-25	2.220	2.230	2.200	2.220	2.055	74,300
2024-07-24	2.220	2.250	2.220	2.230	2.064	49,800
2024-07-23	2.250	2.260	2.220	2.250	2.083	9,200
2024-07-22	2.230	2.250	2.220	2.220	2.055	77,700
2024-07-19	2.240	2.260	2.220	2.250	2.083	14,600
2024-07-18	2.260	2.260	2.240	2.250	2.083	71,300
2024-07-17	2.260	2.270	2.240	2.250	2.083	21,600
2024-07-16	2.270	2.280	2.220	2.250	2.083	119,600
2024-07-15	2.260	2.270	2.260	2.270	2.101	29,200
2024-07-12	2.260	2.280	2.260	2.260	2.092	87,800
2024-07-11	2.280	2.290	2.250	2.260	2.092	124,000
2024-07-10	2.220	2.290	2.220	2.280	2.111	148,700
2024-07-09	2.210	2.250	2.210	2.220	2.055	151,300

← NewerPage 9 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.