MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.020	2.050	2.020	2.050	1.960	70,200
2025-05-05	2.050	2.050	1.980	2.050	1.960	277,200
2025-05-02	2.030	2.070	2.030	2.050	1.960	223,200
2025-04-30	1.990	2.040	1.990	2.030	1.941	31,700
2025-04-29	2.010	2.030	1.990	2.030	1.941	460,000
2025-04-28	2.030	2.030	2.000	2.020	1.931	147,500
2025-04-25	2.000	2.030	2.000	2.030	1.941	63,700
2025-04-24	2.010	2.030	2.000	2.020	1.931	182,200
2025-04-23	1.970	2.000	1.960	2.000	1.912	137,800
2025-04-22	1.910	1.970	1.910	1.970	1.883	196,000
2025-04-21	1.950	1.960	1.940	1.950	1.864	107,500
2025-04-18	1.930	1.950	1.910	1.950	1.864	87,400
2025-04-17	1.910	1.950	1.910	1.930	1.845	136,100
2025-04-16	1.890	1.910	1.880	1.900	1.817	77,000
2025-04-15	1.900	1.900	1.860	1.890	1.807	235,600
2025-04-14	1.870	1.910	1.870	1.900	1.817	124,800
2025-04-11	1.810	1.870	1.810	1.850	1.769	282,800
2025-04-10	1.860	1.900	1.820	1.860	1.778	309,800
2025-04-09	1.860	1.870	1.760	1.790	1.711	394,800
2025-04-08	1.860	1.900	1.800	1.890	1.807	649,600
2025-04-07	1.900	1.950	1.800	1.860	1.778	818,200
2025-04-04	2.000	2.000	1.950	1.990	1.903	760,100
2025-04-03	2.030	2.030	2.000	2.020	1.931	80,200
2025-04-02	2.000	2.040	2.000	2.030	1.941	362,900
2025-03-28	2.010	2.020	2.010	2.010	1.922	50,100
2025-03-27	2.010	2.010	1.970	2.010	1.922	110,400
2025-03-26	2.010	2.010	2.000	2.010	1.922	511,700
2025-03-25	2.010	2.020	2.000	2.010	1.922	198,800
2025-03-24	2.000	2.010	1.980	2.000	1.912	177,500
2025-03-21	2.010	2.020	1.990	2.020	1.931	164,600
2025-03-20	1.980	2.010	1.950	2.010	1.922	1,058,900
2025-03-19	1.940	1.970	1.930	1.950	1.864	221,900
2025-03-17	1.940	1.960	1.930	1.950	1.864	54,800
2025-03-14	1.870	1.930	1.840	1.930	1.845	165,300
2025-03-13	1.850	1.890	1.850	1.880	1.797	354,800
2025-03-12	1.880	1.880	1.820	1.850	1.769	258,400
2025-03-11	1.900	1.900	1.850	1.890	1.807	387,200
2025-03-10	1.980	1.990	1.910	1.920	1.836	101,000
2025-03-07	1.970	1.990	1.960	1.980	1.893	64,700
2025-03-06	1.950	1.980	1.950	1.980	1.893	89,200
2025-03-05	1.920	1.960	1.920	1.950	1.864	287,800
2025-03-04	1.950	1.960	1.910	1.930	1.845	600,900
2025-03-03	2.000	2.000	1.940	1.980	1.893	386,000
2025-02-28	2.050	2.050	1.950	1.990	1.903	981,100
2025-02-27	2.050	2.070	2.050	2.060	1.970	291,900
2025-02-26	2.050	2.080	2.050	2.080	1.989	547,200
2025-02-25	2.090	2.110	2.050	2.080	1.989	1,260,800
2025-02-24	2.110	2.140	2.090	2.100	2.008	503,800
2025-02-21	2.140	2.140	2.110	2.130	2.036	149,000
2025-02-20	2.120	2.140	2.100	2.140	2.046	368,500
2025-02-19	2.160	2.160	2.120	2.120	2.027	413,200
2025-02-18	2.180	2.190	2.140	2.150	2.056	274,600
2025-02-17	2.160	2.170	2.140	2.170	2.075	219,000
2025-02-14	2.160	2.200	2.150	2.150	2.056	318,000
2025-02-13	2.170	2.170	2.140	2.160	2.065	139,400
2025-02-12	2.170	2.180	2.150	2.160	2.065	458,600
2025-02-10	2.180	2.180	2.150	2.170	2.075	157,000
2025-02-07	2.180	2.190	2.160	2.180	2.084	202,700
2025-02-06	2.180	2.180	2.130	2.180	2.084	207,600
2025-02-05	2.200	2.230	2.170	2.170	2.075	505,400

← NewerPage 7 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.