MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.710	1.920	1.700	1.910	1.787	6,138,100
2024-02-14	1.710	1.760	1.680	1.700	1.590	2,377,000
2024-02-13	1.640	1.740	1.640	1.730	1.618	3,800,700
2024-02-09	1.610	1.660	1.590	1.640	1.534	2,724,600
2024-02-08	1.520	1.620	1.480	1.620	1.515	12,046,900
2024-02-07	1.410	1.440	1.380	1.420	1.328	576,900
2024-02-06	1.420	1.420	1.390	1.400	1.310	621,000
2024-02-05	1.420	1.440	1.380	1.420	1.328	1,414,200
2024-02-02	1.360	1.420	1.350	1.400	1.310	1,427,800
2024-01-31	1.380	1.390	1.360	1.360	1.272	534,100
2024-01-30	1.380	1.420	1.370	1.380	1.291	854,400
2024-01-29	1.400	1.440	1.360	1.380	1.291	1,539,100
2024-01-26	1.330	1.420	1.330	1.380	1.291	2,890,000
2024-01-24	1.330	1.360	1.310	1.330	1.244	1,398,700
2024-01-23	1.360	1.370	1.330	1.330	1.244	828,500
2024-01-22	1.320	1.370	1.320	1.360	1.272	1,616,800
2024-01-19	1.260	1.310	1.260	1.310	1.225	481,300
2024-01-18	1.260	1.310	1.250	1.290	1.207	915,900
2024-01-17	1.280	1.300	1.240	1.260	1.179	772,800
2024-01-16	1.310	1.330	1.270	1.280	1.197	450,300
2024-01-15	1.290	1.320	1.290	1.310	1.225	312,600
2024-01-12	1.330	1.350	1.290	1.300	1.216	1,084,200
2024-01-11	1.330	1.340	1.320	1.340	1.254	500,000
2024-01-10	1.340	1.350	1.330	1.340	1.254	621,500
2024-01-09	1.350	1.370	1.330	1.340	1.254	1,215,600
2024-01-08	1.270	1.380	1.270	1.360	1.272	2,632,900
2024-01-05	1.260	1.280	1.250	1.260	1.179	519,800
2024-01-04	1.250	1.270	1.250	1.260	1.179	300,400
2024-01-03	1.220	1.260	1.220	1.250	1.169	586,000
2024-01-02	1.210	1.240	1.210	1.220	1.141	129,000
2023-12-29	1.220	1.220	1.210	1.220	1.141	260,300
2023-12-28	1.230	1.230	1.210	1.230	1.151	483,200
2023-12-27	1.230	1.230	1.230	1.230	1.151	275,400
2023-12-26	1.230	1.240	1.220	1.230	1.151	445,700
2023-12-22	1.230	1.250	1.220	1.230	1.151	226,100
2023-12-21	1.220	1.230	1.220	1.230	1.151	25,400
2023-12-20	1.220	1.220	1.220	1.220	1.141	84,800
2023-12-19	1.240	1.240	1.210	1.230	1.151	281,100
2023-12-18	1.250	1.250	1.230	1.240	1.160	174,600
2023-12-15	1.260	1.260	1.240	1.240	1.160	128,400
2023-12-14	1.250	1.250	1.240	1.250	1.169	87,400
2023-12-13	1.240	1.260	1.230	1.250	1.169	134,600
2023-12-12	1.260	1.270	1.210	1.250	1.169	296,700
2023-12-11	1.230	1.260	1.230	1.250	1.169	157,000
2023-12-08	1.200	1.240	1.200	1.240	1.160	155,800
2023-12-07	1.200	1.220	1.200	1.210	1.132	120,000
2023-12-06	1.220	1.220	1.210	1.210	1.132	197,400
2023-12-05	1.230	1.240	1.230	1.230	1.151	125,300
2023-12-04	1.260	1.260	1.220	1.240	1.160	273,100
2023-12-01	1.250	1.270	1.250	1.260	1.179	303,000
2023-11-30	1.250	1.270	1.240	1.250	1.169	307,100
2023-11-29	1.240	1.280	1.230	1.250	1.169	674,300
2023-11-28	1.210	1.240	1.210	1.240	1.160	205,700
2023-11-27	1.190	1.220	1.190	1.200	1.123	141,700
2023-11-24	1.180	1.210	1.170	1.200	1.123	515,800
2023-11-23	1.210	1.210	1.180	1.200	1.123	644,800
2023-11-22	1.230	1.240	1.200	1.210	1.132	458,700
2023-11-21	1.230	1.250	1.210	1.240	1.160	651,000
2023-11-20	1.280	1.280	1.240	1.250	1.169	344,300
2023-11-17	1.260	1.280	1.260	1.270	1.188	181,000

← NewerPage 12 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.