MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.985	0.995	0.985	0.985	0.887	46,500
2023-08-18	0.975	0.985	0.975	0.985	0.887	57,100
2023-08-17	0.980	0.985	0.975	0.975	0.878	112,900
2023-08-16	0.990	0.990	0.975	0.980	0.882	86,800
2023-08-15	0.980	0.990	0.975	0.990	0.891	124,300
2023-08-14	0.975	0.980	0.970	0.980	0.882	87,700
2023-08-11	0.975	0.980	0.970	0.970	0.873	31,100
2023-08-10	0.980	0.980	0.970	0.980	0.882	22,100
2023-08-09	0.980	0.980	0.980	0.980	0.882	2,000
2023-08-08	0.975	0.985	0.970	0.975	0.878	65,000
2023-08-07	0.980	0.980	0.975	0.975	0.878	16,200
2023-08-04	0.975	0.980	0.975	0.975	0.878	56,000
2023-08-03	0.975	0.980	0.975	0.980	0.882	91,800
2023-08-02	0.980	0.980	0.980	0.980	0.882	56,100
2023-08-01	0.985	0.990	0.975	0.990	0.891	83,500
2023-07-31	0.985	0.990	0.985	0.985	0.887	59,600
2023-07-28	0.985	0.995	0.985	0.985	0.887	256,000
2023-07-27	0.985	0.995	0.980	0.985	0.887	263,100
2023-07-26	0.975	0.980	0.975	0.980	0.882	44,500
2023-07-25	0.980	0.980	0.975	0.980	0.882	87,200
2023-07-24	0.970	0.980	0.970	0.980	0.882	61,400
2023-07-21	0.980	0.980	0.975	0.975	0.878	83,300
2023-07-20	0.980	0.985	0.975	0.975	0.878	110,800
2023-07-18	0.965	0.985	0.965	0.980	0.882	262,500
2023-07-17	0.975	0.975	0.975	0.975	0.878	2,400
2023-07-14	0.970	0.975	0.965	0.975	0.878	155,400
2023-07-13	0.970	0.970	0.970	0.970	0.873	53,200
2023-07-12	0.965	0.980	0.965	0.970	0.873	200,200
2023-07-11	0.970	0.970	0.965	0.965	0.869	289,700
2023-07-10	0.970	0.980	0.970	0.980	0.882	101,200
2023-07-07	0.975	0.980	0.975	0.980	0.882	45,500
2023-07-06	0.975	0.975	0.975	0.975	0.878	1,500
2023-07-05	0.975	0.975	0.975	0.975	0.878	500
2023-07-04	0.970	0.980	0.970	0.980	0.882	13,300
2023-07-03	0.965	0.970	0.965	0.970	0.873	21,200
2023-06-30	0.970	0.970	0.965	0.965	0.869	25,100
2023-06-28	0.970	0.975	0.970	0.970	0.873	21,000
2023-06-27	0.965	0.970	0.965	0.970	0.873	14,100
2023-06-26	0.965	0.965	0.965	0.965	0.869	20,100
2023-06-22	0.960	0.975	0.960	0.975	0.878	4,500
2023-06-21	0.965	0.975	0.960	0.970	0.873	53,800
2023-06-20	0.965	0.970	0.965	0.965	0.869	33,400
2023-06-19	0.970	0.975	0.970	0.970	0.873	44,000
2023-06-16	0.970	0.970	0.970	0.970	0.873	5,000
2023-06-15	0.970	0.980	0.960	0.975	0.878	47,100
2023-06-14	0.980	0.980	0.980	0.980	0.882	25,000
2023-06-13	0.985	0.985	0.970	0.980	0.882	28,100
2023-06-12	0.970	0.985	0.970	0.985	0.887	17,100
2023-06-08	0.965	0.965	0.955	0.955	0.860	101,700
2023-06-07	0.965	0.965	0.965	0.965	0.869	23,200
2023-06-06	0.980	0.980	0.965	0.965	0.869	17,300
2023-06-02	0.980	0.980	0.970	0.980	0.882	466,200
2023-06-01	0.980	0.980	0.980	0.980	0.882	23,000
2023-05-31	0.995	0.995	0.980	0.980	0.882	103,900
2023-05-30	0.995	1.000	0.990	1.000	0.900	61,100
2023-05-29	1.000	1.010	0.995	1.010	0.909	8,200
2023-05-26	1.010	1.010	0.980	1.010	0.909	53,100
2023-05-25	1.010	1.010	1.000	1.010	0.909	34,800
2023-05-24	1.030	1.030	1.010	1.010	0.909	99,600
2023-05-23	1.030	1.030	1.000	1.030	0.927	186,100

← NewerPage 14 of 21 · 1,218 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.