MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.150	2.190	2.150	2.180	2.039	417,700
2024-08-09	2.090	2.160	2.090	2.120	1.983	449,800
2024-08-08	2.070	2.090	1.990	2.060	1.927	572,800
2024-08-07	2.010	2.080	1.950	2.070	1.936	633,500
2024-08-06	1.860	2.000	1.850	2.000	1.871	1,850,500
2024-08-05	2.070	2.070	1.850	1.890	1.768	2,749,900
2024-08-02	2.180	2.180	2.100	2.100	1.965	547,900
2024-08-01	2.170	2.180	2.150	2.180	2.039	143,800
2024-07-31	2.170	2.170	2.130	2.170	2.030	245,500
2024-07-30	2.150	2.160	2.140	2.150	2.011	227,200
2024-07-29	2.140	2.160	2.140	2.150	2.011	186,800
2024-07-26	2.110	2.130	2.100	2.130	1.993	509,600
2024-07-25	2.130	2.150	2.090	2.120	1.983	891,700
2024-07-24	2.160	2.160	2.140	2.140	2.002	386,800
2024-07-23	2.150	2.180	2.140	2.150	2.011	854,000
2024-07-22	2.180	2.190	2.120	2.150	2.011	1,273,800
2024-07-19	2.210	2.230	2.190	2.190	2.049	717,000
2024-07-18	2.260	2.260	2.220	2.220	2.077	400,000
2024-07-17	2.250	2.280	2.240	2.260	2.114	813,500
2024-07-16	2.290	2.300	2.240	2.250	2.105	915,300
2024-07-15	2.330	2.340	2.280	2.290	2.142	885,000
2024-07-12	2.320	2.360	2.300	2.330	2.180	670,700
2024-07-11	2.280	2.330	2.280	2.330	2.180	535,100
2024-07-10	2.270	2.290	2.270	2.270	2.124	216,400
2024-07-09	2.290	2.300	2.270	2.280	2.133	335,800
2024-07-05	2.300	2.300	2.280	2.290	2.142	201,600
2024-07-04	2.300	2.330	2.290	2.300	2.152	235,900
2024-07-03	2.280	2.320	2.280	2.300	2.152	856,800
2024-07-02	2.290	2.330	2.270	2.300	2.152	1,173,900
2024-07-01	2.280	2.300	2.250	2.300	2.152	251,200
2024-06-28	2.230	2.270	2.220	2.260	2.114	226,000
2024-06-27	2.260	2.280	2.230	2.230	2.086	674,400
2024-06-26	2.200	2.280	2.200	2.260	2.114	789,500
2024-06-25	2.200	2.260	2.160	2.190	2.049	1,323,400
2024-06-24	2.190	2.210	2.150	2.180	2.039	628,900
2024-06-21	2.140	2.230	2.130	2.190	2.049	1,124,600
2024-06-20	2.170	2.190	2.080	2.120	1.983	2,758,100
2024-06-19	2.280	2.280	2.180	2.180	2.039	2,573,400
2024-06-18	2.340	2.360	2.270	2.290	2.142	1,322,700
2024-06-14	2.370	2.420	2.320	2.340	2.189	1,478,600
2024-06-13	2.350	2.390	2.350	2.370	2.217	548,400
2024-06-12	2.360	2.380	2.340	2.360	2.208	916,400
2024-06-11	2.380	2.400	2.360	2.380	2.226	1,035,400
2024-06-10	2.400	2.400	2.340	2.380	2.226	562,900
2024-06-07	2.380	2.410	2.340	2.370	2.217	677,900
2024-06-06	2.470	2.470	2.350	2.370	2.217	728,200
2024-06-05	2.450	2.470	2.380	2.430	2.273	675,000
2024-06-04	2.320	2.480	2.320	2.450	2.292	1,452,600
2024-05-31	2.370	2.380	2.320	2.350	2.198	451,000
2024-05-30	2.350	2.380	2.300	2.370	2.217	1,161,500
2024-05-29	2.400	2.400	2.320	2.370	2.217	1,743,900
2024-05-28	2.420	2.450	2.350	2.400	2.245	948,100
2024-05-27	2.490	2.510	2.400	2.420	2.264	1,361,600
2024-05-24	2.560	2.580	2.460	2.490	2.329	1,529,000
2024-05-23	2.610	2.610	2.550	2.560	2.395	1,300,500
2024-05-21	2.570	2.590	2.540	2.590	2.423	1,228,700
2024-05-20	2.560	2.610	2.540	2.560	2.395	1,777,700
2024-05-17	2.560	2.610	2.500	2.560	2.395	2,622,900
2024-05-16	2.610	2.610	2.540	2.590	2.423	1,689,200
2024-05-15	2.610	2.620	2.540	2.610	2.442	2,508,100

← NewerPage 10 of 21 · 1,214 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.