MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.270	1.280	1.250	1.280	1.197	165,500
2023-11-15	1.270	1.290	1.270	1.280	1.197	227,900
2023-11-14	1.290	1.300	1.270	1.270	1.188	469,700
2023-11-10	1.280	1.280	1.260	1.280	1.197	334,600
2023-11-09	1.250	1.290	1.250	1.290	1.207	193,000
2023-11-08	1.250	1.320	1.250	1.270	1.188	1,258,400
2023-11-07	1.220	1.270	1.210	1.260	1.179	1,580,100
2023-11-06	1.200	1.210	1.190	1.200	1.123	137,200
2023-11-03	1.200	1.210	1.180	1.210	1.132	423,300
2023-11-02	1.190	1.210	1.180	1.200	1.123	540,200
2023-11-01	1.190	1.190	1.180	1.190	1.113	217,500
2023-10-31	1.170	1.210	1.170	1.190	1.113	1,251,100
2023-10-30	1.120	1.140	1.120	1.140	1.066	316,100
2023-10-27	1.120	1.130	1.120	1.120	1.048	61,500
2023-10-26	1.110	1.130	1.110	1.120	1.048	89,800
2023-10-25	1.110	1.130	1.110	1.120	1.048	21,200
2023-10-24	1.110	1.110	1.100	1.110	1.038	149,600
2023-10-23	1.110	1.120	1.100	1.110	1.038	194,000
2023-10-20	1.110	1.120	1.110	1.110	1.038	80,600
2023-10-19	1.130	1.140	1.110	1.110	1.038	82,100
2023-10-18	1.130	1.130	1.110	1.110	1.038	126,900
2023-10-17	1.140	1.140	1.120	1.140	1.066	185,000
2023-10-16	1.130	1.150	1.130	1.150	1.076	160,300
2023-10-13	1.140	1.150	1.130	1.130	1.057	222,400
2023-10-12	1.120	1.150	1.120	1.150	1.076	248,600
2023-10-11	1.150	1.150	1.120	1.120	1.048	156,600
2023-10-10	1.150	1.150	1.100	1.140	1.066	360,600
2023-10-09	1.180	1.180	1.170	1.180	1.062	762,000
2023-10-06	1.180	1.180	1.160	1.180	1.062	247,100
2023-10-05	1.170	1.190	1.160	1.190	1.071	664,500
2023-10-04	1.160	1.180	1.150	1.170	1.053	239,900
2023-10-03	1.170	1.180	1.170	1.170	1.053	176,900
2023-10-02	1.170	1.190	1.170	1.170	1.053	516,500
2023-09-29	1.160	1.190	1.150	1.170	1.053	558,900
2023-09-27	1.190	1.190	1.160	1.160	1.044	497,900
2023-09-26	1.210	1.210	1.180	1.190	1.071	480,600
2023-09-25	1.190	1.210	1.180	1.210	1.089	1,067,000
2023-09-22	1.140	1.190	1.130	1.190	1.071	1,612,500
2023-09-21	1.120	1.120	1.100	1.100	0.990	577,400
2023-09-20	1.130	1.130	1.120	1.130	1.017	135,600
2023-09-19	1.140	1.140	1.100	1.130	1.017	708,700
2023-09-18	1.160	1.160	1.130	1.140	1.026	204,900
2023-09-15	1.160	1.170	1.130	1.170	1.053	228,900
2023-09-14	1.160	1.160	1.160	1.160	1.044	140,000
2023-09-13	1.160	1.170	1.160	1.160	1.044	47,300
2023-09-12	1.150	1.170	1.150	1.160	1.044	360,300
2023-09-11	1.200	1.200	1.150	1.150	1.035	552,300
2023-09-08	1.200	1.210	1.190	1.200	1.080	470,400
2023-09-07	1.200	1.210	1.180	1.190	1.071	292,200
2023-09-06	1.180	1.230	1.160	1.200	1.080	1,449,900
2023-09-05	1.120	1.180	1.110	1.170	1.053	788,800
2023-09-04	1.140	1.140	1.100	1.120	1.008	457,300
2023-09-01	1.060	1.140	1.060	1.130	1.017	1,965,800
2023-08-30	1.000	1.020	1.000	1.020	0.918	191,700
2023-08-29	1.020	1.020	1.000	1.010	0.909	300,200
2023-08-28	1.010	1.030	1.000	1.020	0.918	74,800
2023-08-25	1.010	1.020	1.000	1.010	0.909	161,400
2023-08-24	1.010	1.020	0.990	1.020	0.918	175,200
2023-08-23	1.020	1.020	0.985	1.010	0.909	116,500
2023-08-22	0.980	1.020	0.980	1.020	0.918	320,000

← NewerPage 13 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.