MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	2.190	2.220	2.190	2.200	2.103	198,900
2025-02-03	2.200	2.210	2.160	2.190	2.094	254,400
2025-01-31	2.190	2.200	2.170	2.200	2.103	188,500
2025-01-28	2.170	2.200	2.160	2.200	2.103	227,900
2025-01-27	2.210	2.220	2.170	2.200	2.103	304,300
2025-01-24	2.240	2.240	2.210	2.230	2.132	468,400
2025-01-23	2.280	2.280	2.240	2.240	2.142	186,300
2025-01-22	2.260	2.310	2.240	2.270	2.170	2,109,900
2025-01-21	2.170	2.180	2.140	2.180	2.084	264,400
2025-01-20	2.140	2.180	2.140	2.170	2.075	397,400
2025-01-17	2.120	2.130	2.090	2.130	2.036	272,800
2025-01-16	2.100	2.130	2.090	2.130	2.036	394,400
2025-01-15	2.150	2.150	2.070	2.100	2.008	277,100
2025-01-14	2.140	2.160	2.130	2.130	2.036	190,300
2025-01-13	2.150	2.150	2.120	2.140	2.046	229,700
2025-01-10	2.220	2.220	2.160	2.160	2.065	254,000
2025-01-09	2.210	2.210	2.180	2.190	2.094	238,400
2025-01-08	2.220	2.250	2.210	2.220	2.122	206,100
2025-01-07	2.270	2.270	2.220	2.220	2.122	90,000
2025-01-06	2.240	2.290	2.230	2.240	2.142	333,000
2025-01-03	2.230	2.240	2.210	2.220	2.122	98,200
2025-01-02	2.240	2.260	2.230	2.230	2.132	116,900
2024-12-31	2.200	2.260	2.190	2.250	2.151	840,100
2024-12-30	2.180	2.210	2.170	2.200	2.103	417,300
2024-12-27	2.170	2.190	2.160	2.170	2.075	174,300
2024-12-26	2.140	2.180	2.130	2.160	2.065	213,300
2024-12-24	2.160	2.160	2.140	2.140	2.046	56,200
2024-12-23	2.150	2.180	2.150	2.160	2.065	317,700
2024-12-20	2.130	2.160	2.120	2.120	2.027	285,800
2024-12-19	2.150	2.160	2.110	2.150	2.056	269,600
2024-12-18	2.140	2.170	2.140	2.160	2.065	231,600
2024-12-17	2.120	2.160	2.120	2.150	2.056	423,000
2024-12-16	2.130	2.130	2.110	2.120	2.027	342,500
2024-12-13	2.120	2.140	2.110	2.120	2.027	198,200
2024-12-12	2.110	2.120	2.100	2.110	2.017	223,100
2024-12-11	2.110	2.120	2.100	2.110	2.017	265,900
2024-12-10	2.110	2.120	2.090	2.110	2.017	225,300
2024-12-09	2.130	2.130	2.100	2.110	2.017	304,700
2024-12-06	2.150	2.160	2.120	2.120	2.027	387,900
2024-12-05	2.140	2.150	2.120	2.140	2.046	202,000
2024-12-04	2.150	2.150	2.130	2.140	2.046	177,500
2024-12-03	2.120	2.180	2.120	2.130	2.036	334,700
2024-12-02	2.150	2.150	2.120	2.120	2.027	216,900
2024-11-29	2.110	2.150	2.100	2.150	2.056	288,300
2024-11-28	2.120	2.130	2.110	2.110	2.017	170,400
2024-11-27	2.130	2.150	2.120	2.130	2.036	294,000
2024-11-26	2.180	2.180	2.110	2.140	2.046	589,800
2024-11-25	2.200	2.200	2.160	2.180	2.084	258,100
2024-11-22	2.200	2.210	2.160	2.200	2.103	222,900
2024-11-21	2.240	2.240	2.200	2.200	2.103	261,400
2024-11-20	2.250	2.250	2.210	2.240	2.142	154,800
2024-11-19	2.230	2.250	2.220	2.240	2.142	95,700
2024-11-18	2.200	2.260	2.190	2.230	2.132	706,200
2024-11-15	2.200	2.240	2.190	2.200	2.103	317,200
2024-11-14	2.210	2.240	2.210	2.240	2.142	150,200
2024-11-13	2.220	2.220	2.200	2.220	2.122	285,100
2024-11-12	2.230	2.250	2.230	2.230	2.132	188,000
2024-11-11	2.230	2.250	2.230	2.230	2.132	101,400
2024-11-08	2.230	2.250	2.200	2.250	2.151	530,400
2024-11-07	2.230	2.280	2.220	2.240	2.142	852,800

← NewerPage 8 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.