MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.900	1.910	1.890	1.890	1.852	212,900
2025-10-30	1.910	1.910	1.890	1.900	1.862	100,800
2025-10-29	1.900	1.910	1.880	1.900	1.862	135,000
2025-10-28	1.920	1.940	1.890	1.900	1.862	221,700
2025-10-27	1.900	1.920	1.890	1.920	1.882	320,600
2025-10-24	1.890	1.920	1.880	1.900	1.862	128,300
2025-10-23	1.870	1.900	1.870	1.880	1.843	172,000
2025-10-22	1.880	1.890	1.870	1.870	1.833	97,600
2025-10-21	1.860	1.890	1.860	1.880	1.843	142,200
2025-10-17	1.890	1.900	1.850	1.850	1.813	372,800
2025-10-16	1.900	1.910	1.870	1.890	1.852	403,800
2025-10-15	1.890	1.930	1.890	1.920	1.882	307,000
2025-10-14	1.900	1.920	1.880	1.890	1.852	552,300
2025-10-13	1.900	1.910	1.890	1.900	1.862	530,600
2025-10-10	1.910	1.920	1.910	1.910	1.872	188,400
2025-10-09	1.930	1.930	1.900	1.920	1.882	379,000
2025-10-08	1.910	1.940	1.900	1.940	1.901	77,100
2025-10-07	1.950	1.950	1.900	1.910	1.872	194,900
2025-10-06	1.950	1.960	1.930	1.940	1.901	162,100
2025-10-03	1.950	1.980	1.940	1.960	1.921	215,700
2025-10-02	1.950	1.960	1.930	1.950	1.911	352,600
2025-10-01	1.930	1.960	1.930	1.950	1.911	277,000
2025-09-30	1.910	1.950	1.910	1.940	1.901	226,600
2025-09-29	1.860	1.910	1.860	1.900	1.862	624,100
2025-09-26	1.900	1.900	1.870	1.870	1.833	817,200
2025-09-25	1.900	1.910	1.880	1.900	1.862	923,800
2025-09-24	1.930	1.930	1.880	1.890	1.852	1,272,200
2025-09-23	1.940	1.940	1.910	1.930	1.892	190,100
2025-09-22	1.950	1.970	1.910	1.940	1.901	434,000
2025-09-19	1.960	1.970	1.950	1.970	1.931	303,900
2025-09-18	2.060	2.070	2.020	2.040	1.950	1,314,900
2025-09-17	2.030	2.060	2.020	2.060	1.970	755,400
2025-09-12	2.000	2.040	1.990	2.020	1.931	601,600
2025-09-11	2.030	2.040	1.990	2.000	1.912	508,600
2025-09-10	2.070	2.070	2.030	2.040	1.950	368,500
2025-09-09	2.060	2.080	2.050	2.070	1.979	477,000
2025-09-08	2.040	2.070	2.020	2.050	1.960	341,100
2025-09-04	2.020	2.030	2.000	2.030	1.941	349,100
2025-09-03	2.030	2.040	1.990	2.000	1.912	599,000
2025-09-02	2.010	2.040	1.990	2.010	1.922	551,800
2025-08-29	2.030	2.030	2.010	2.010	1.922	404,700
2025-08-28	2.060	2.070	2.020	2.050	1.960	220,700
2025-08-27	2.040	2.090	2.040	2.060	1.970	280,400
2025-08-26	2.060	2.060	2.040	2.060	1.970	154,900
2025-08-25	2.090	2.100	2.060	2.080	1.989	633,100
2025-08-22	2.080	2.090	2.030	2.070	1.979	384,900
2025-08-21	2.060	2.110	2.060	2.090	1.998	1,499,200
2025-08-20	2.030	2.080	2.020	2.050	1.960	934,300
2025-08-19	1.920	2.050	1.910	2.030	1.941	1,509,700
2025-08-18	1.910	1.960	1.890	1.900	1.817	2,852,700
2025-08-15	1.880	1.940	1.860	1.900	1.817	5,394,500
2025-08-14	1.720	1.730	1.690	1.700	1.625	780,900
2025-08-13	1.710	1.730	1.700	1.720	1.644	456,100
2025-08-12	1.740	1.740	1.700	1.700	1.625	178,100
2025-08-11	1.690	1.740	1.660	1.730	1.654	352,900
2025-08-08	1.800	1.800	1.680	1.690	1.616	1,491,400
2025-08-07	1.790	1.800	1.780	1.780	1.702	124,100
2025-08-06	1.790	1.790	1.760	1.780	1.702	173,800
2025-08-05	1.830	1.830	1.750	1.780	1.702	1,158,400
2025-08-04	1.840	1.860	1.810	1.830	1.750	427,400

← NewerPage 5 of 21 · 1,214 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.