MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.850	0.850	0.850	0.850	0.765	11,000
2022-11-14	0.855	0.865	0.850	0.865	0.779	26,200
2022-11-11	0.855	0.865	0.855	0.860	0.774	79,300
2022-11-10	0.850	0.850	0.850	0.850	0.765	21,300
2022-11-09	0.850	0.855	0.850	0.850	0.765	105,700
2022-11-08	0.845	0.850	0.845	0.850	0.765	61,000
2022-11-07	0.850	0.855	0.850	0.850	0.765	139,500
2022-11-04	0.850	0.855	0.850	0.855	0.770	3,000
2022-11-03	0.860	0.860	0.850	0.850	0.765	196,300
2022-11-02	0.855	0.870	0.855	0.870	0.783	107,500
2022-11-01	0.860	0.885	0.855	0.885	0.797	72,800
2022-10-31	0.860	0.860	0.855	0.860	0.774	4,200
2022-10-28	0.875	0.875	0.860	0.865	0.779	105,900
2022-10-27	0.870	0.880	0.865	0.865	0.779	47,700
2022-10-26	0.870	0.880	0.870	0.880	0.792	25,100
2022-10-25	0.870	0.880	0.870	0.880	0.792	14,400
2022-10-21	0.875	0.880	0.870	0.870	0.783	41,900
2022-10-20	0.880	0.885	0.875	0.885	0.797	71,500
2022-10-19	0.885	0.885	0.880	0.880	0.792	4,000
2022-10-17	0.880	0.885	0.875	0.880	0.792	16,200
2022-10-14	0.880	0.890	0.880	0.890	0.801	33,600
2022-10-13	0.885	0.895	0.885	0.895	0.806	17,000
2022-10-12	0.900	0.900	0.890	0.900	0.810	18,900
2022-10-07	0.905	0.905	0.900	0.900	0.810	88,700
2022-10-06	0.930	0.930	0.925	0.930	0.815	94,400
2022-10-05	0.930	0.930	0.925	0.930	0.815	76,500
2022-10-04	0.930	0.930	0.930	0.930	0.815	22,000
2022-10-03	0.940	0.940	0.940	0.940	0.823	3,000
2022-09-30	0.910	0.950	0.910	0.940	0.823	16,700
2022-09-29	0.925	0.925	0.910	0.920	0.806	40,500
2022-09-28	0.930	0.930	0.925	0.930	0.815	66,000
2022-09-27	0.935	0.935	0.925	0.930	0.815	82,800
2022-09-26	0.945	0.945	0.935	0.940	0.823	41,100
2022-09-23	0.950	0.975	0.940	0.975	0.854	48,000
2022-09-22	0.940	0.950	0.940	0.950	0.832	59,000
2022-09-21	0.940	0.940	0.940	0.940	0.823	21,000
2022-09-20	0.940	0.940	0.940	0.940	0.823	10,000
2022-09-19	0.940	0.940	0.940	0.940	0.823	13,000
2022-09-15	0.960	0.960	0.950	0.950	0.832	13,300
2022-09-14	0.975	0.980	0.965	0.980	0.859	20,500
2022-09-13	0.980	0.980	0.970	0.975	0.854	16,900
2022-09-12	0.965	0.975	0.950	0.975	0.854	57,200
2022-09-09	0.940	0.965	0.940	0.965	0.845	230,800
2022-09-08	0.950	0.950	0.940	0.940	0.823	16,200
2022-09-07	0.935	0.940	0.935	0.940	0.823	4,100
2022-09-06	0.945	0.945	0.935	0.935	0.819	17,400
2022-09-05	0.940	0.945	0.935	0.935	0.819	108,000
2022-09-02	0.945	0.950	0.940	0.945	0.828	45,200
2022-09-01	0.950	0.955	0.950	0.955	0.837	303,700
2022-08-30	0.965	0.975	0.965	0.975	0.854	28,800
2022-08-29	0.960	0.965	0.960	0.965	0.845	12,000
2022-08-26	0.970	0.975	0.970	0.970	0.850	139,000
2022-08-25	0.965	0.970	0.965	0.970	0.850	149,900
2022-08-24	0.965	0.975	0.965	0.975	0.854	55,600
2022-08-23	0.970	0.980	0.970	0.980	0.859	5,500
2022-08-22	0.980	0.990	0.980	0.980	0.859	23,000
2022-08-19	0.975	0.980	0.975	0.980	0.859	112,200
2022-08-18	0.975	0.975	0.975	0.975	0.854	11,500
2022-08-17	0.985	0.985	0.980	0.980	0.859	14,900
2022-08-16	0.975	0.990	0.975	0.985	0.863	39,900

← NewerPage 17 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.