MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.990	0.990	0.965	0.990	0.867	20,500
2022-08-12	0.980	0.990	0.980	0.990	0.867	40,200
2022-08-11	0.975	0.990	0.965	0.990	0.867	300,700
2022-08-10	0.980	0.995	0.980	0.995	0.872	16,600
2022-08-09	0.990	1.000	0.985	0.995	0.872	148,300
2022-08-08	0.995	0.995	0.990	0.995	0.872	41,400
2022-08-04	0.990	0.990	0.985	0.990	0.867	41,700
2022-08-03	0.975	0.985	0.975	0.980	0.859	66,700
2022-08-02	0.985	0.990	0.970	0.980	0.859	46,800
2022-08-01	0.990	0.995	0.990	0.990	0.867	56,100
2022-07-29	0.985	1.000	0.985	1.000	0.876	81,700
2022-07-28	0.990	1.000	0.980	0.990	0.867	57,600
2022-07-27	0.970	0.990	0.970	0.990	0.867	26,900
2022-07-26	0.980	0.980	0.980	0.980	0.859	5,000
2022-07-25	0.980	0.980	0.980	0.980	0.859	20,000
2022-07-22	0.980	0.980	0.980	0.980	0.859	76,600
2022-07-20	0.955	0.980	0.950	0.980	0.859	272,800
2022-07-18	0.965	0.985	0.965	0.985	0.863	22,000
2022-07-15	0.965	0.965	0.960	0.960	0.841	35,000
2022-07-14	0.960	0.980	0.950	0.980	0.859	26,000
2022-07-13	0.955	0.960	0.955	0.960	0.841	58,000
2022-07-12	0.970	0.970	0.960	0.960	0.841	7,000
2022-07-08	0.975	0.975	0.970	0.970	0.850	5,800
2022-07-07	0.965	0.970	0.955	0.970	0.850	53,800
2022-07-06	0.975	0.975	0.960	0.965	0.845	84,400
2022-07-05	0.980	0.980	0.975	0.980	0.859	20,000
2022-07-04	0.980	0.980	0.975	0.975	0.854	27,000
2022-07-01	0.975	0.980	0.975	0.980	0.859	42,000
2022-06-30	0.980	0.990	0.980	0.980	0.859	5,600
2022-06-29	0.985	0.985	0.975	0.980	0.859	171,200
2022-06-28	0.985	0.990	0.985	0.985	0.863	75,900
2022-06-24	0.980	0.995	0.980	0.995	0.872	29,300
2022-06-23	0.980	0.980	0.975	0.975	0.854	82,200
2022-06-22	0.990	0.990	0.980	0.980	0.859	39,000
2022-06-21	0.980	1.000	0.980	0.995	0.872	43,100
2022-06-20	0.985	1.000	0.985	0.995	0.872	145,500
2022-06-17	0.980	1.000	0.980	1.000	0.876	40,500
2022-06-16	1.000	1.010	0.985	0.985	0.863	178,100
2022-06-15	1.010	1.010	0.990	1.000	0.876	54,600
2022-06-14	1.000	1.020	1.000	1.020	0.894	83,900
2022-06-13	1.020	1.020	1.000	1.010	0.885	218,800
2022-06-10	1.020	1.030	1.020	1.030	0.902	542,400
2022-06-09	1.020	1.040	1.010	1.040	0.911	54,000
2022-06-08	1.040	1.040	1.030	1.040	0.911	27,500
2022-06-07	1.050	1.050	1.030	1.040	0.911	5,500
2022-06-03	1.040	1.050	1.040	1.040	0.911	162,500
2022-06-02	1.060	1.060	1.020	1.030	0.902	75,300
2022-06-01	1.030	1.030	1.020	1.030	0.902	12,500
2022-05-31	1.020	1.060	1.010	1.030	0.902	260,800
2022-05-30	1.000	1.010	1.000	1.000	0.876	32,400
2022-05-26	1.000	1.000	1.000	1.000	0.876	22,000
2022-05-25	0.995	1.000	0.990	1.000	0.876	126,000
2022-05-24	1.020	1.060	1.000	1.000	0.876	215,100
2022-05-23	1.040	1.040	1.030	1.040	0.911	22,500
2022-05-20	1.000	1.050	1.000	1.030	0.902	162,200
2022-05-19	1.010	1.050	1.000	1.040	0.911	28,900
2022-05-18	1.020	1.030	1.020	1.020	0.894	34,900
2022-05-17	1.020	1.040	1.020	1.020	0.894	27,500
2022-05-13	1.000	1.010	1.000	1.010	0.885	30,000
2022-05-12	1.000	1.010	1.000	1.000	0.876	72,200

← NewerPage 18 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.