MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.490	2.600	2.480	2.600	2.432	5,642,100
2024-05-13	2.520	2.530	2.420	2.450	2.292	5,308,200
2024-05-10	2.250	2.480	2.220	2.480	2.320	12,210,200
2024-05-09	2.310	2.310	2.180	2.230	2.086	9,449,000
2024-05-08	1.800	2.340	1.790	2.320	2.170	17,145,199
2024-05-07	1.810	1.820	1.790	1.800	1.684	461,700
2024-05-06	1.740	1.800	1.740	1.790	1.675	1,190,500
2024-05-03	1.740	1.750	1.730	1.730	1.618	402,100
2024-05-02	1.750	1.750	1.730	1.740	1.628	344,500
2024-04-30	1.740	1.770	1.730	1.750	1.637	556,800
2024-04-29	1.740	1.740	1.710	1.730	1.618	392,300
2024-04-26	1.710	1.730	1.700	1.730	1.618	382,300
2024-04-25	1.740	1.760	1.700	1.710	1.600	556,300
2024-04-24	1.700	1.740	1.690	1.720	1.609	408,500
2024-04-23	1.710	1.730	1.690	1.700	1.590	288,700
2024-04-22	1.680	1.730	1.670	1.710	1.600	898,100
2024-04-19	1.700	1.700	1.600	1.680	1.572	1,961,100
2024-04-18	1.720	1.720	1.680	1.710	1.600	1,183,700
2024-04-17	1.680	1.730	1.650	1.720	1.609	1,311,000
2024-04-16	1.750	1.750	1.640	1.690	1.581	2,933,800
2024-04-15	1.800	1.810	1.760	1.760	1.646	976,200
2024-04-12	1.870	1.870	1.800	1.810	1.693	1,287,500
2024-04-09	1.880	1.890	1.840	1.870	1.749	1,132,900
2024-04-08	1.850	1.910	1.830	1.890	1.768	2,015,200
2024-04-05	1.830	1.840	1.800	1.830	1.712	441,900
2024-04-04	1.820	1.850	1.810	1.830	1.712	1,051,400
2024-04-03	1.810	1.820	1.780	1.810	1.693	785,300
2024-04-02	1.750	1.830	1.730	1.810	1.693	1,534,500
2024-04-01	1.820	1.820	1.740	1.760	1.646	1,514,900
2024-03-29	1.790	1.800	1.780	1.790	1.675	348,900
2024-03-27	1.830	1.860	1.780	1.790	1.675	898,400
2024-03-26	1.800	1.840	1.800	1.830	1.712	742,300
2024-03-25	1.800	1.820	1.780	1.800	1.684	802,900
2024-03-22	1.780	1.820	1.770	1.800	1.684	1,425,400
2024-03-21	1.810	1.810	1.770	1.780	1.665	1,349,600
2024-03-20	1.800	1.830	1.790	1.810	1.693	538,300
2024-03-19	1.810	1.880	1.780	1.790	1.675	1,437,800
2024-03-18	1.820	1.850	1.800	1.810	1.693	856,800
2024-03-15	1.820	1.850	1.780	1.840	1.721	864,200
2024-03-14	1.850	1.870	1.820	1.820	1.703	793,000
2024-03-13	1.890	1.890	1.830	1.850	1.731	1,035,600
2024-03-12	1.900	1.900	1.810	1.860	1.740	1,874,100
2024-03-11	1.770	1.910	1.770	1.890	1.768	4,279,300
2024-03-08	1.750	1.780	1.740	1.780	1.665	956,000
2024-03-07	1.780	1.810	1.740	1.750	1.637	1,268,200
2024-03-06	1.760	1.790	1.750	1.770	1.656	451,600
2024-03-05	1.780	1.810	1.750	1.770	1.656	755,300
2024-03-04	1.800	1.830	1.780	1.780	1.665	423,100
2024-03-01	1.800	1.850	1.780	1.800	1.684	2,118,900
2024-02-29	1.770	1.800	1.750	1.800	1.684	1,505,600
2024-02-28	1.810	1.850	1.750	1.770	1.656	1,562,100
2024-02-27	1.800	1.820	1.760	1.810	1.693	1,409,800
2024-02-26	1.780	1.820	1.750	1.780	1.665	1,555,700
2024-02-23	1.870	1.870	1.740	1.760	1.646	3,535,300
2024-02-22	1.920	1.950	1.820	1.840	1.721	2,306,400
2024-02-21	1.860	1.940	1.790	1.920	1.796	4,115,000
2024-02-20	1.900	1.930	1.850	1.850	1.731	1,509,600
2024-02-19	1.910	1.950	1.860	1.900	1.777	1,693,300
2024-02-16	1.900	1.970	1.880	1.930	1.805	3,971,200
2024-02-15	1.710	1.920	1.700	1.910	1.787	6,138,100

← NewerPage 11 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.