MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.995	1.020	0.995	1.020	0.894	22,200
2022-05-10	1.010	1.020	1.000	1.010	0.885	289,000
2022-05-09	1.020	1.020	1.020	1.020	0.894	18,000
2022-05-06	1.050	1.050	1.020	1.030	0.902	153,000
2022-05-05	1.070	1.070	1.060	1.060	0.929	32,900
2022-04-29	1.060	1.070	1.050	1.070	0.937	141,500
2022-04-28	1.100	1.100	1.050	1.060	0.929	160,200
2022-04-27	1.080	1.080	1.080	1.080	0.946	24,500
2022-04-26	1.090	1.110	1.090	1.110	0.972	9,200
2022-04-25	1.080	1.110	1.070	1.110	0.972	51,200
2022-04-22	1.110	1.110	1.110	1.110	0.972	29,700
2022-04-21	1.090	1.110	1.090	1.090	0.955	38,100
2022-04-20	1.080	1.100	1.080	1.090	0.955	48,000
2022-04-18	1.080	1.080	1.080	1.080	0.946	48,000
2022-04-15	1.090	1.110	1.090	1.110	0.972	68,600
2022-04-14	1.090	1.090	1.080	1.080	0.946	31,500
2022-04-13	1.070	1.100	1.070	1.100	0.964	12,100
2022-04-12	1.100	1.110	1.100	1.100	0.964	5,300
2022-04-11	1.110	1.110	1.080	1.110	0.972	246,400
2022-04-08	1.090	1.120	1.070	1.110	0.972	41,900
2022-04-07	1.120	1.120	1.120	1.120	0.981	36,200
2022-04-06	1.110	1.130	1.110	1.120	0.981	158,300
2022-04-05	1.080	1.120	1.080	1.100	0.964	121,600
2022-04-04	1.080	1.080	1.070	1.070	0.937	52,500
2022-04-01	1.100	1.100	1.080	1.080	0.946	93,500
2022-03-31	1.070	1.080	1.070	1.080	0.946	16,000
2022-03-30	1.060	1.080	1.060	1.070	0.937	260,400
2022-03-29	1.050	1.050	1.040	1.050	0.920	211,400
2022-03-28	1.030	1.040	1.030	1.040	0.911	98,000
2022-03-25	1.010	1.050	1.010	1.030	0.902	109,500
2022-03-24	1.020	1.030	1.020	1.030	0.902	166,200
2022-03-23	1.010	1.020	1.000	1.000	0.876	382,000
2022-03-22	1.000	1.000	1.000	1.000	0.876	62,300
2022-03-21	0.995	1.000	0.995	1.000	0.876	63,000
2022-03-18	0.995	1.000	0.995	0.995	0.872	42,700
2022-03-17	0.995	1.000	0.995	1.000	0.876	61,500
2022-03-16	0.985	0.995	0.985	0.995	0.872	303,700
2022-03-15	0.990	0.995	0.990	0.995	0.872	28,100
2022-03-14	0.990	1.000	0.990	0.990	0.867	115,400
2022-03-11	0.980	0.980	0.975	0.980	0.859	316,600
2022-03-10	1.010	1.010	0.990	0.990	0.867	201,700
2022-03-09	0.995	1.000	0.995	1.000	0.876	97,100
2022-03-08	0.990	1.000	0.985	0.995	0.872	307,100
2022-03-07	1.040	1.040	0.980	0.995	0.872	612,400
2022-03-04	1.030	1.050	1.030	1.050	0.920	100,800
2022-03-03	1.050	1.050	1.040	1.040	0.911	118,700
2022-03-02	1.050	1.060	1.040	1.040	0.911	274,100
2022-03-01	1.100	1.100	1.020	1.050	0.920	698,900
2022-02-28	1.130	1.130	1.110	1.120	0.981	174,500
2022-02-25	1.120	1.130	1.120	1.130	0.990	75,300
2022-02-24	1.130	1.140	1.110	1.130	0.990	277,900
2022-02-23	1.130	1.130	1.130	1.130	0.990	103,500
2022-02-22	1.160	1.170	1.130	1.130	0.990	211,100
2022-02-21	1.130	1.170	1.130	1.160	1.016	56,200
2022-02-18	1.140	1.160	1.120	1.150	1.007	147,300
2022-02-17	1.120	1.170	1.120	1.140	0.999	218,700
2022-02-16	1.130	1.150	1.130	1.130	0.990	110,700
2022-02-15	1.140	1.160	1.130	1.130	0.990	23,100
2022-02-14	1.120	1.140	1.120	1.120	0.981	24,100
2022-02-11	1.130	1.150	1.130	1.150	1.007	14,200

← NewerPage 19 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.