MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.000	1.030	1.000	1.030	0.927	304,400
2023-05-19	1.000	1.010	0.990	1.010	0.909	151,900
2023-05-18	1.000	1.000	0.990	0.995	0.896	62,000
2023-05-17	0.990	1.010	0.990	1.010	0.909	265,600
2023-05-16	0.985	0.990	0.985	0.990	0.891	25,800
2023-05-15	0.990	0.990	0.960	0.990	0.891	73,100
2023-05-12	0.980	0.990	0.980	0.985	0.887	193,300
2023-05-11	0.990	0.990	0.990	0.990	0.891	2,500
2023-05-10	0.980	0.980	0.980	0.980	0.882	10,000
2023-05-09	0.990	0.990	0.970	0.980	0.882	105,300
2023-05-08	0.990	1.000	0.975	1.000	0.900	39,100
2023-05-05	0.990	0.990	0.975	0.975	0.878	102,500
2023-05-03	0.995	0.995	0.980	0.980	0.882	65,000
2023-05-02	0.995	0.995	0.995	0.995	0.896	33,400
2023-04-28	1.000	1.000	0.990	1.000	0.900	173,500
2023-04-27	1.000	1.000	1.000	1.000	0.900	19,300
2023-04-26	1.000	1.000	1.000	1.000	0.900	36,000
2023-04-25	1.010	1.010	1.000	1.000	0.900	169,000
2023-04-20	1.000	1.010	1.000	1.010	0.909	105,500
2023-04-19	1.000	1.000	0.995	1.000	0.900	63,300
2023-04-18	1.000	1.010	1.000	1.010	0.909	183,100
2023-04-17	1.000	1.010	0.995	1.010	0.909	426,100
2023-04-14	0.990	1.000	0.990	0.995	0.896	133,800
2023-04-13	0.980	0.990	0.975	0.990	0.891	173,000
2023-04-12	0.980	1.000	0.980	1.000	0.900	251,100
2023-04-11	0.960	0.980	0.960	0.980	0.882	137,000
2023-04-10	0.950	0.950	0.940	0.940	0.846	14,500
2023-04-07	0.940	0.945	0.935	0.945	0.851	10,600
2023-04-06	0.940	0.950	0.940	0.950	0.855	4,900
2023-04-05	0.940	0.950	0.940	0.950	0.855	16,300
2023-04-04	0.940	0.940	0.935	0.935	0.842	16,600
2023-04-03	0.935	0.950	0.935	0.945	0.851	89,200
2023-03-31	0.930	0.940	0.930	0.930	0.837	33,500
2023-03-30	0.940	0.945	0.935	0.935	0.842	19,900
2023-03-29	0.930	0.940	0.930	0.940	0.846	59,500
2023-03-28	0.935	0.935	0.935	0.935	0.842	13,000
2023-03-27	0.935	0.935	0.925	0.930	0.837	106,000
2023-03-24	0.945	0.945	0.945	0.945	0.851	2,000
2023-03-23	0.935	0.940	0.930	0.940	0.846	86,700
2023-03-22	0.955	0.955	0.935	0.955	0.860	26,200
2023-03-21	0.940	0.940	0.940	0.940	0.846	1,200
2023-03-20	0.940	0.940	0.930	0.940	0.846	62,200
2023-03-17	0.930	0.940	0.930	0.940	0.846	51,900
2023-03-16	0.940	0.940	0.930	0.930	0.837	76,000
2023-03-15	0.950	0.950	0.940	0.945	0.851	16,500
2023-03-14	0.950	0.950	0.935	0.940	0.846	45,100
2023-03-13	0.970	0.980	0.940	0.980	0.882	72,400
2023-03-10	0.980	0.980	0.975	0.980	0.882	56,200
2023-03-09	0.990	0.990	0.980	0.980	0.882	74,800
2023-03-08	0.985	0.995	0.985	0.990	0.891	173,300
2023-03-07	0.990	0.995	0.985	0.990	0.891	334,200
2023-03-06	0.980	0.990	0.975	0.990	0.891	75,300
2023-03-03	0.980	0.980	0.975	0.980	0.882	8,200
2023-03-02	0.975	0.980	0.970	0.980	0.882	105,100
2023-03-01	0.975	0.975	0.970	0.975	0.878	22,800
2023-02-28	0.985	0.985	0.975	0.975	0.878	86,600
2023-02-27	0.985	0.985	0.985	0.985	0.887	65,500
2023-02-24	1.010	1.030	0.985	0.990	0.891	203,000
2023-02-23	0.980	1.010	0.980	1.000	0.900	311,300
2023-02-22	0.980	0.980	0.965	0.980	0.882	221,500

← NewerPage 15 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.