MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.150	1.160	1.140	1.140	0.999	47,500
2022-02-09	1.150	1.150	1.130	1.150	1.007	125,500
2022-02-08	1.110	1.150	1.110	1.150	1.007	13,200
2022-02-07	1.110	1.130	1.110	1.130	0.990	63,100
2022-02-04	1.130	1.150	1.110	1.120	0.981	28,900
2022-01-31	1.090	1.150	1.090	1.130	0.990	5,400
2022-01-28	1.120	1.120	1.110	1.110	0.972	13,000
2022-01-27	1.110	1.120	1.100	1.120	0.981	11,900
2022-01-26	1.090	1.120	1.090	1.120	0.981	5,900
2022-01-25	1.100	1.120	1.090	1.090	0.955	205,000
2022-01-24	1.100	1.120	1.100	1.120	0.981	31,800
2022-01-21	1.120	1.130	1.110	1.120	0.981	50,400
2022-01-20	1.100	1.130	1.100	1.120	0.981	37,100
2022-01-19	1.130	1.130	1.100	1.100	0.964	252,200
2022-01-17	1.130	1.140	1.130	1.140	0.999	30,900
2022-01-14	1.160	1.180	1.120	1.140	0.999	122,900
2022-01-13	1.130	1.170	1.130	1.160	1.016	236,300
2022-01-12	1.120	1.140	1.120	1.130	0.990	75,900
2022-01-11	1.120	1.130	1.120	1.130	0.990	41,300
2022-01-10	1.130	1.130	1.110	1.120	0.981	139,900
2022-01-07	1.130	1.140	1.120	1.140	0.999	29,600
2022-01-06	1.140	1.150	1.120	1.130	0.990	167,300
2022-01-05	1.120	1.140	1.110	1.140	0.999	425,300
2022-01-04	1.140	1.150	1.120	1.130	0.990	235,700
2022-01-03	1.120	1.140	1.120	1.140	0.999	34,700
2021-12-31	1.130	1.140	1.120	1.120	0.981	30,600
2021-12-30	1.130	1.140	1.130	1.130	0.990	15,400
2021-12-29	1.140	1.140	1.120	1.140	0.999	49,000
2021-12-28	1.140	1.140	1.140	1.140	0.999	4,700
2021-12-27	1.120	1.140	1.120	1.140	0.999	170,200
2021-12-24	1.100	1.120	1.100	1.120	0.981	96,900
2021-12-23	1.110	1.120	1.110	1.120	0.981	98,400
2021-12-22	1.110	1.120	1.100	1.110	0.972	186,300
2021-12-21	1.120	1.120	1.110	1.120	0.981	64,300
2021-12-20	1.120	1.130	1.110	1.110	0.972	290,700
2021-12-17	1.120	1.140	1.120	1.130	0.990	46,200
2021-12-16	1.140	1.150	1.130	1.150	1.007	24,900
2021-12-15	1.140	1.150	1.120	1.130	0.990	105,400
2021-12-14	1.150	1.160	1.140	1.160	1.016	6,700
2021-12-13	1.160	1.160	1.150	1.160	1.016	60,000
2021-12-10	1.150	1.160	1.140	1.160	1.016	41,000
2021-12-09	1.150	1.160	1.150	1.160	1.016	7,100
2021-12-08	1.150	1.170	1.140	1.150	1.007	48,800
2021-12-07	1.140	1.180	1.130	1.150	1.007	29,500
2021-12-06	1.140	1.150	1.130	1.140	0.999	69,400
2021-12-02	1.150	1.160	1.140	1.140	0.999	67,500
2021-12-01	1.150	1.180	1.150	1.150	1.007	334,200
2021-11-30	1.160	1.170	1.150	1.150	1.007	101,600
2021-11-29	1.160	1.170	1.140	1.140	0.999	318,600
2021-11-26	1.200	1.200	1.170	1.170	1.025	193,600
2021-11-25	1.210	1.210	1.200	1.200	1.051	104,300
2021-11-24	1.210	1.210	1.190	1.200	1.051	141,000
2021-11-23	1.200	1.220	1.200	1.210	1.060	71,500
2021-11-22	1.210	1.220	1.200	1.200	1.051	166,800
2021-11-19	1.220	1.220	1.210	1.210	1.060	137,600
2021-11-18	1.220	1.240	1.210	1.210	1.060	220,400
2021-11-17	1.250	1.250	1.220	1.220	1.069	256,500
2021-11-15	1.260	1.260	1.230	1.230	1.078	65,700
2021-11-12	1.240	1.250	1.240	1.240	1.086	39,500
2021-11-11	1.240	1.250	1.230	1.240	1.086	67,400

← NewerPage 20 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.