MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.700	2.730	2.690	2.720	2.720	798,200
2026-10-16	2.760	2.780	2.680	2.690	2.690	1,404,300
2026-10-15	2.680	2.700	2.670	2.680	2.680	301,900
2026-10-14	2.690	2.740	2.690	2.700	2.700	517,900
2026-10-13	2.770	2.770	2.680	2.690	2.690	488,900
2026-10-12	2.740	2.770	2.720	2.740	2.740	316,000
2026-10-09	2.710	2.750	2.710	2.730	2.730	278,000
2026-10-08	2.780	2.780	2.690	2.720	2.720	626,200
2026-10-07	2.820	2.840	2.780	2.780	2.780	198,000
2026-10-06	2.820	2.850	2.820	2.850	2.850	164,600
2026-10-05	2.800	2.840	2.800	2.840	2.840	136,000
2026-10-02	2.820	2.820	2.770	2.800	2.800	371,400
2026-10-01	2.890	2.890	2.810	2.820	2.820	196,200
2026-09-30	2.900	2.910	2.870	2.890	2.890	234,300
2026-09-29	2.920	2.920	2.890	2.900	2.900	365,800
2026-09-28	2.930	2.950	2.900	2.930	2.930	224,300
2026-09-25	2.920	2.930	2.880	2.910	2.910	598,400
2026-09-24	2.920	2.980	2.910	2.920	2.920	1,110,100
2026-09-23	2.810	2.840	2.800	2.830	2.830	251,600
2026-09-22	2.800	2.860	2.800	2.810	2.810	477,100
2026-09-21	2.800	2.850	2.790	2.800	2.800	306,400
2026-09-18	2.800	2.830	2.780	2.800	2.800	324,200
2026-09-17	2.790	2.810	2.770	2.780	2.780	825,800
2026-09-16	2.800	2.800	2.800	2.800	2.800	0
2026-09-15	2.820	2.840	2.780	2.800	2.800	417,900
2026-09-14	2.840	2.880	2.780	2.830	2.830	498,200
2026-09-11	2.870	2.870	2.780	2.840	2.840	700,200
2026-09-10	2.870	2.870	2.850	2.870	2.870	279,900
2026-09-09	2.880	2.900	2.850	2.860	2.860	366,000
2026-09-08	2.870	2.900	2.860	2.900	2.900	247,100
2026-09-07	2.930	2.940	2.870	2.880	2.880	606,700
2026-09-04	2.920	2.960	2.870	2.910	2.910	773,600
2026-09-03	2.920	2.970	2.920	2.920	2.920	403,000
2026-09-02	2.990	3.020	2.920	2.930	2.930	524,100
2026-09-01	3.010	3.050	2.980	3.010	3.010	448,500
2026-08-31	3.030	3.030	3.030	3.030	3.030	0
2026-08-28	3.030	3.060	3.000	3.030	3.030	425,600
2026-08-27	3.100	3.100	3.010	3.020	3.020	674,300
2026-08-26	3.070	3.100	3.050	3.100	3.100	1,301,200
2026-08-25	3.060	3.060	3.060	3.060	3.060	0
2026-08-24	2.980	3.070	2.980	3.060	3.060	3,287,300
2026-08-21	2.900	2.950	2.880	2.950	2.950	856,100
2026-08-20	2.910	2.930	2.880	2.900	2.900	621,500
2026-08-19	2.920	2.950	2.890	2.930	2.930	660,500
2026-08-18	2.940	2.950	2.910	2.920	2.920	585,100
2026-08-17	2.940	2.970	2.920	2.940	2.940	578,600
2026-08-14	2.930	2.960	2.910	2.940	2.940	419,900
2026-08-13	2.910	2.950	2.880	2.910	2.910	745,300
2026-08-12	2.930	2.950	2.900	2.910	2.910	479,800
2026-08-11	2.920	2.960	2.920	2.930	2.930	442,700
2026-08-10	2.920	2.970	2.920	2.930	2.930	779,200
2026-08-07	2.860	2.940	2.850	2.930	2.930	852,800
2026-08-06	2.890	2.910	2.840	2.880	2.880	488,000
2026-08-05	2.900	3.030	2.840	2.870	2.870	4,226,600
2026-08-04	2.710	2.760	2.680	2.680	2.680	310,500
2026-08-03	2.740	2.740	2.700	2.710	2.710	282,300
2026-07-31	2.630	2.730	2.630	2.700	2.700	386,000
2026-07-30	2.630	2.680	2.620	2.620	2.620	424,000
2026-07-29	2.660	2.690	2.630	2.670	2.670	384,300
2026-07-28	2.700	2.700	2.650	2.650	2.650	146,200

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0500 MYR
2025-09-19	0.0500 MYR
2024-10-10	0.0500 MYR
2023-10-10	0.0445 MYR
2022-10-07	0.0250 MYR
2021-10-08	0.0400 MYR
2020-10-01	0.0300 MYR
2019-11-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.