MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.975	0.980	0.975	0.980	0.882	70,000
2023-02-20	0.975	0.985	0.975	0.975	0.878	137,500
2023-02-17	0.975	0.980	0.970	0.975	0.878	210,900
2023-02-16	0.980	0.985	0.970	0.970	0.873	250,000
2023-02-15	0.980	0.980	0.970	0.980	0.882	72,400
2023-02-14	0.980	0.985	0.980	0.980	0.882	80,000
2023-02-13	0.995	0.995	0.980	0.980	0.882	318,700
2023-02-10	0.995	1.010	0.975	0.990	0.891	181,600
2023-02-09	1.000	1.010	0.980	0.995	0.896	228,000
2023-02-08	0.970	1.050	0.970	1.000	0.900	1,640,500
2023-02-07	0.920	0.920	0.915	0.915	0.824	84,500
2023-02-03	0.920	0.930	0.920	0.920	0.828	116,000
2023-02-02	0.920	0.925	0.920	0.925	0.833	141,500
2023-01-31	0.920	0.920	0.920	0.920	0.828	43,000
2023-01-30	0.920	0.925	0.915	0.920	0.828	34,100
2023-01-27	0.890	0.960	0.890	0.950	0.855	399,300
2023-01-26	0.890	0.890	0.885	0.890	0.801	68,900
2023-01-25	0.885	0.890	0.880	0.890	0.801	262,000
2023-01-20	0.885	0.885	0.880	0.885	0.797	9,100
2023-01-19	0.885	0.885	0.885	0.885	0.797	21,200
2023-01-18	0.885	0.885	0.885	0.885	0.797	34,900
2023-01-17	0.880	0.885	0.880	0.885	0.797	116,000
2023-01-16	0.870	0.875	0.870	0.875	0.788	222,000
2023-01-13	0.870	0.885	0.870	0.880	0.792	35,500
2023-01-12	0.875	0.880	0.870	0.870	0.783	407,100
2023-01-11	0.880	0.880	0.875	0.875	0.788	5,100
2023-01-09	0.885	0.890	0.885	0.885	0.797	57,100
2023-01-06	0.875	0.875	0.875	0.875	0.788	15,000
2023-01-05	0.875	0.875	0.875	0.875	0.788	100
2023-01-04	0.880	0.890	0.880	0.890	0.801	11,600
2023-01-03	0.880	0.890	0.875	0.875	0.788	48,100
2022-12-30	0.880	0.880	0.880	0.880	0.792	100
2022-12-29	0.880	0.890	0.880	0.890	0.801	42,900
2022-12-28	0.870	0.885	0.870	0.880	0.792	52,000
2022-12-27	0.895	0.895	0.895	0.895	0.806	34,700
2022-12-23	0.880	0.895	0.865	0.895	0.806	37,800
2022-12-22	0.880	0.880	0.880	0.880	0.792	203,500
2022-12-21	0.880	0.895	0.880	0.880	0.792	18,100
2022-12-20	0.890	0.890	0.890	0.890	0.801	28,000
2022-12-19	0.890	0.890	0.890	0.890	0.801	3,000
2022-12-16	0.900	0.900	0.890	0.890	0.801	15,200
2022-12-15	0.900	0.900	0.890	0.890	0.801	20,000
2022-12-14	0.890	0.900	0.890	0.900	0.810	49,700
2022-12-13	0.890	0.900	0.890	0.900	0.810	10,400
2022-12-12	0.890	0.890	0.890	0.890	0.801	20,500
2022-12-09	0.880	0.900	0.880	0.890	0.801	117,400
2022-12-07	0.910	0.910	0.910	0.910	0.819	18,000
2022-12-06	0.905	0.910	0.905	0.910	0.819	21,800
2022-12-05	0.910	0.915	0.895	0.915	0.824	113,800
2022-12-02	0.900	0.910	0.900	0.905	0.815	132,500
2022-12-01	0.890	0.900	0.890	0.890	0.801	70,400
2022-11-30	0.890	0.895	0.880	0.880	0.792	75,100
2022-11-29	0.890	0.890	0.880	0.890	0.801	87,700
2022-11-25	0.890	0.890	0.880	0.890	0.801	103,000
2022-11-24	0.880	0.885	0.880	0.885	0.797	118,100
2022-11-23	0.845	0.870	0.845	0.870	0.783	57,000
2022-11-22	0.845	0.870	0.845	0.870	0.783	47,100
2022-11-21	0.850	0.860	0.845	0.860	0.774	75,100
2022-11-17	0.860	0.860	0.850	0.855	0.770	28,000
2022-11-16	0.850	0.855	0.850	0.850	0.765	55,000

← NewerPage 16 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.