MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.870	1.870	1.840	1.840	1.759	127,200
2025-07-31	1.920	1.920	1.840	1.850	1.769	436,700
2025-07-30	1.910	1.910	1.880	1.880	1.797	85,300
2025-07-29	1.930	1.930	1.900	1.910	1.826	213,000
2025-07-28	1.860	1.930	1.860	1.900	1.817	359,600
2025-07-25	1.860	1.860	1.840	1.840	1.759	140,800
2025-07-24	1.830	1.870	1.830	1.850	1.769	165,000
2025-07-23	1.860	1.860	1.810	1.830	1.750	402,400
2025-07-22	1.890	1.890	1.850	1.850	1.769	489,600
2025-07-21	1.900	1.920	1.870	1.870	1.788	115,000
2025-07-18	1.900	1.930	1.890	1.900	1.817	97,800
2025-07-17	1.900	1.920	1.890	1.890	1.807	87,000
2025-07-16	1.900	1.930	1.890	1.900	1.817	153,300
2025-07-15	1.930	1.930	1.900	1.910	1.826	295,200
2025-07-14	1.930	1.940	1.910	1.930	1.845	176,500
2025-07-11	1.930	1.950	1.930	1.940	1.855	92,200
2025-07-10	1.920	1.940	1.920	1.930	1.845	32,300
2025-07-09	1.920	1.940	1.920	1.920	1.836	74,800
2025-07-08	1.920	1.940	1.920	1.920	1.836	10,100
2025-07-07	1.920	1.940	1.920	1.930	1.845	97,000
2025-07-04	1.930	1.950	1.930	1.930	1.845	67,600
2025-07-03	1.940	1.940	1.920	1.920	1.836	91,200
2025-07-02	1.930	1.940	1.930	1.940	1.855	35,900
2025-07-01	1.920	1.940	1.910	1.920	1.836	74,700
2025-06-30	1.920	1.940	1.920	1.920	1.836	96,200
2025-06-26	1.900	1.920	1.900	1.920	1.836	30,300
2025-06-25	1.900	1.920	1.900	1.900	1.817	6,900
2025-06-24	1.850	1.900	1.850	1.900	1.817	24,200
2025-06-23	1.880	1.880	1.850	1.860	1.778	179,200
2025-06-20	1.890	1.900	1.880	1.900	1.817	27,500
2025-06-19	1.900	1.900	1.890	1.890	1.807	28,500
2025-06-18	1.930	1.940	1.900	1.900	1.817	97,200
2025-06-17	1.890	1.940	1.890	1.930	1.845	62,500
2025-06-16	1.900	1.910	1.890	1.890	1.807	25,100
2025-06-13	1.930	1.930	1.880	1.910	1.826	215,900
2025-06-12	1.940	1.950	1.910	1.940	1.855	193,900
2025-06-11	1.920	1.960	1.910	1.910	1.826	268,900
2025-06-10	1.930	1.940	1.920	1.920	1.836	204,000
2025-06-09	1.940	1.960	1.920	1.940	1.855	101,600
2025-06-06	1.960	1.970	1.950	1.960	1.874	20,000
2025-06-05	1.940	1.970	1.930	1.950	1.864	52,300
2025-06-04	1.960	1.990	1.940	1.980	1.893	139,000
2025-06-03	1.990	2.020	1.950	1.960	1.874	276,900
2025-05-30	2.030	2.040	1.970	2.030	1.941	288,700
2025-05-29	2.000	2.050	1.990	2.050	1.960	295,600
2025-05-28	2.000	2.020	1.970	2.000	1.912	554,500
2025-05-27	2.080	2.080	2.050	2.080	1.989	96,800
2025-05-26	2.020	2.080	2.020	2.080	1.989	78,100
2025-05-23	2.050	2.080	2.030	2.080	1.989	122,500
2025-05-22	2.060	2.080	2.050	2.070	1.979	43,100
2025-05-21	2.090	2.110	2.080	2.090	1.998	28,000
2025-05-20	2.100	2.100	2.060	2.080	1.989	64,200
2025-05-19	2.090	2.100	2.050	2.100	2.008	171,000
2025-05-16	2.090	2.140	2.070	2.130	2.036	201,500
2025-05-15	2.080	2.120	2.080	2.100	2.008	230,100
2025-05-14	2.060	2.110	2.060	2.110	2.017	270,200
2025-05-13	2.050	2.080	2.050	2.080	1.989	98,900
2025-05-09	2.070	2.070	2.030	2.070	1.979	107,700
2025-05-08	2.080	2.090	2.020	2.070	1.979	301,100
2025-05-07	2.050	2.080	2.050	2.070	1.979	50,900

← NewerPage 6 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.