MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.450	2.490	2.410	2.460	2.411	546,200
2026-04-27	2.480	2.510	2.450	2.450	2.401	800,600
2026-04-24	2.520	2.520	2.470	2.480	2.431	860,600
2026-04-23	2.550	2.550	2.500	2.530	2.480	399,600
2026-04-22	2.560	2.560	2.500	2.530	2.480	685,700
2026-04-21	2.500	2.570	2.490	2.550	2.499	702,900
2026-04-20	2.450	2.500	2.410	2.460	2.411	816,200
2026-04-17	2.440	2.470	2.400	2.450	2.401	1,273,200
2026-04-16	2.340	2.450	2.340	2.440	2.391	1,299,200
2026-04-15	2.320	2.370	2.320	2.340	2.293	371,800
2026-04-14	2.360	2.380	2.320	2.320	2.274	187,800
2026-04-13	2.350	2.350	2.310	2.350	2.303	258,800
2026-04-10	2.370	2.390	2.340	2.370	2.323	178,300
2026-04-09	2.380	2.380	2.330	2.330	2.284	262,400
2026-04-08	2.310	2.390	2.300	2.380	2.333	833,900
2026-04-07	2.310	2.330	2.240	2.260	2.215	516,600
2026-04-06	2.280	2.300	2.250	2.290	2.244	292,500
2026-04-03	2.270	2.320	2.270	2.280	2.235	393,800
2026-04-02	2.320	2.360	2.250	2.270	2.225	492,000
2026-04-01	2.310	2.360	2.270	2.320	2.274	1,063,200
2026-03-31	2.220	2.280	2.210	2.240	2.195	506,100
2026-03-30	2.270	2.270	2.210	2.220	2.176	905,400
2026-03-27	2.320	2.320	2.280	2.290	2.244	505,700
2026-03-26	2.350	2.350	2.290	2.320	2.274	690,200
2026-03-25	2.370	2.390	2.330	2.350	2.303	545,400
2026-03-24	2.400	2.420	2.330	2.350	2.303	705,200
2026-03-19	2.450	2.450	2.390	2.430	2.382	768,200
2026-03-18	2.450	2.520	2.410	2.470	2.421	1,081,100
2026-03-17	2.370	2.470	2.370	2.450	2.401	1,094,700
2026-03-16	2.320	2.400	2.310	2.370	2.323	989,800
2026-03-13	2.350	2.390	2.310	2.330	2.284	844,800
2026-03-12	2.380	2.400	2.350	2.390	2.342	530,300
2026-03-11	2.410	2.430	2.360	2.380	2.333	1,846,500
2026-03-10	2.350	2.420	2.350	2.410	2.362	1,878,700
2026-03-09	2.330	2.350	2.200	2.290	2.244	3,138,200
2026-03-06	2.550	2.550	2.380	2.400	2.352	2,623,400
2026-03-05	2.690	2.730	2.510	2.560	2.509	3,290,100
2026-03-04	2.730	2.750	2.640	2.700	2.646	2,320,300
2026-03-03	2.790	2.840	2.740	2.740	2.685	1,337,200
2026-03-02	2.780	2.840	2.680	2.790	2.734	1,647,200
2026-02-27	2.840	2.920	2.810	2.840	2.783	1,462,800
2026-02-26	2.900	2.910	2.830	2.840	2.783	786,700
2026-02-25	2.780	2.910	2.780	2.890	2.832	2,204,800
2026-02-24	2.780	2.810	2.760	2.790	2.734	628,500
2026-02-23	2.790	2.840	2.790	2.790	2.734	776,500
2026-02-20	2.820	2.850	2.780	2.790	2.734	1,555,000
2026-02-19	2.720	2.840	2.700	2.820	2.764	2,845,300
2026-02-16	2.620	2.730	2.610	2.700	2.646	3,186,000
2026-02-13	2.500	2.520	2.450	2.460	2.411	290,800
2026-02-12	2.560	2.560	2.490	2.490	2.440	447,600
2026-02-11	2.570	2.570	2.500	2.500	2.450	594,100
2026-02-10	2.510	2.580	2.510	2.550	2.499	805,100
2026-02-09	2.450	2.500	2.420	2.490	2.440	656,100
2026-02-06	2.480	2.480	2.400	2.410	2.362	695,900
2026-02-05	2.590	2.590	2.450	2.500	2.450	590,300
2026-02-04	2.440	2.590	2.390	2.570	2.519	1,569,200
2026-02-03	2.540	2.550	2.450	2.460	2.411	603,100
2026-01-30	2.650	2.670	2.500	2.590	2.538	933,300
2026-01-29	2.670	2.700	2.580	2.650	2.597	1,853,700
2026-01-28	2.560	2.670	2.530	2.650	2.597	3,065,100

← NewerPage 3 of 21 · 1,217 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.