MNRB Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1.240 | 1.250 | 1.230 | 1.240 | 1.086 | 67,400 |
| 2021-11-10 | 1.240 | 1.250 | 1.230 | 1.240 | 1.086 | 163,100 |
| 2021-11-09 | 1.260 | 1.260 | 1.230 | 1.250 | 1.095 | 312,600 |
| 2021-11-08 | 1.270 | 1.270 | 1.250 | 1.260 | 1.104 | 120,500 |
| 2021-11-05 | 1.270 | 1.270 | 1.260 | 1.260 | 1.104 | 414,700 |
| 2021-11-03 | 1.280 | 1.280 | 1.270 | 1.270 | 1.113 | 101,500 |
| 2021-11-02 | 1.290 | 1.300 | 1.270 | 1.300 | 1.139 | 85,000 |
| 2021-11-01 | 1.300 | 1.310 | 1.270 | 1.290 | 1.130 | 305,800 |
| 2021-10-29 | 1.320 | 1.330 | 1.320 | 1.330 | 1.165 | 320,300 |
| 2021-10-28 | 1.330 | 1.330 | 1.320 | 1.320 | 1.156 | 497,900 |
| 2021-10-27 | 1.320 | 1.340 | 1.310 | 1.330 | 1.165 | 320,900 |
| 2021-10-26 | 1.320 | 1.330 | 1.310 | 1.320 | 1.156 | 177,000 |
| 2021-10-25 | 1.330 | 1.330 | 1.320 | 1.320 | 1.156 | 412,100 |
| 2021-10-22 | 1.320 | 1.330 | 1.310 | 1.320 | 1.156 | 408,400 |
| 2021-10-21 | 1.320 | 1.330 | 1.310 | 1.320 | 1.156 | 577,600 |
| 2021-10-20 | 1.290 | 1.330 | 1.290 | 1.310 | 1.148 | 1,201,200 |
| 2021-10-18 | 1.280 | 1.300 | 1.270 | 1.280 | 1.121 | 656,100 |
| 2021-10-15 | 1.270 | 1.290 | 1.260 | 1.270 | 1.113 | 443,700 |
| 2021-10-14 | 1.260 | 1.280 | 1.260 | 1.280 | 1.121 | 342,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.