MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.220	2.240	2.210	2.230	2.132	285,100
2024-11-05	2.220	2.240	2.200	2.220	2.122	190,600
2024-11-04	2.220	2.300	2.210	2.220	2.122	1,037,200
2024-11-01	2.220	2.230	2.190	2.220	2.122	485,000
2024-10-30	2.250	2.270	2.210	2.220	2.122	707,400
2024-10-29	2.260	2.290	2.220	2.260	2.161	630,100
2024-10-28	2.260	2.270	2.230	2.250	2.151	854,400
2024-10-25	2.270	2.290	2.220	2.260	2.161	620,000
2024-10-24	2.220	2.310	2.190	2.260	2.161	2,807,300
2024-10-23	2.120	2.120	2.100	2.110	2.017	159,600
2024-10-22	2.090	2.120	2.090	2.120	2.027	352,500
2024-10-21	2.140	2.140	2.090	2.100	2.008	637,300
2024-10-18	2.160	2.160	2.130	2.140	2.046	161,500
2024-10-17	2.140	2.170	2.140	2.150	2.056	235,900
2024-10-16	2.140	2.140	2.100	2.120	2.027	309,900
2024-10-15	2.140	2.150	2.120	2.150	2.056	251,200
2024-10-14	2.100	2.150	2.050	2.130	2.036	759,000
2024-10-11	2.190	2.190	2.090	2.100	2.008	1,504,600
2024-10-10	2.200	2.220	2.160	2.190	2.094	1,039,300
2024-10-09	2.400	2.400	2.310	2.320	2.170	2,017,700
2024-10-08	2.390	2.390	2.350	2.370	2.217	1,205,100
2024-10-07	2.430	2.460	2.370	2.400	2.245	1,568,700
2024-10-04	2.430	2.450	2.420	2.430	2.273	1,195,100
2024-10-03	2.380	2.460	2.380	2.430	2.273	1,564,800
2024-10-02	2.420	2.420	2.370	2.390	2.236	815,200
2024-10-01	2.390	2.420	2.370	2.420	2.264	480,800
2024-09-30	2.420	2.470	2.360	2.370	2.217	1,662,100
2024-09-27	2.360	2.430	2.340	2.400	2.245	2,126,500
2024-09-26	2.320	2.350	2.290	2.320	2.170	861,200
2024-09-25	2.400	2.440	2.320	2.350	2.198	958,200
2024-09-24	2.420	2.420	2.380	2.400	2.245	687,200
2024-09-23	2.420	2.440	2.410	2.430	2.273	640,900
2024-09-20	2.410	2.420	2.380	2.410	2.254	491,600
2024-09-19	2.420	2.440	2.380	2.410	2.254	896,500
2024-09-18	2.380	2.420	2.350	2.410	2.254	1,887,200
2024-09-17	2.370	2.410	2.320	2.360	2.208	1,013,100
2024-09-13	2.290	2.360	2.280	2.360	2.208	2,186,700
2024-09-12	2.210	2.300	2.210	2.280	2.133	1,155,600
2024-09-11	2.230	2.230	2.190	2.210	2.067	316,400
2024-09-10	2.200	2.230	2.200	2.220	2.077	292,000
2024-09-09	2.180	2.200	2.170	2.200	2.058	263,700
2024-09-06	2.210	2.220	2.170	2.190	2.049	396,000
2024-09-05	2.220	2.270	2.170	2.180	2.039	979,100
2024-09-04	2.210	2.240	2.190	2.220	2.077	400,900
2024-09-03	2.220	2.250	2.210	2.220	2.077	235,200
2024-09-02	2.170	2.220	2.160	2.210	2.067	286,600
2024-08-30	2.150	2.180	2.120	2.170	2.030	220,100
2024-08-29	2.190	2.190	2.090	2.130	1.993	758,100
2024-08-28	2.160	2.240	2.160	2.190	2.049	596,800
2024-08-27	2.160	2.200	2.150	2.190	2.049	409,300
2024-08-26	2.190	2.190	2.160	2.180	2.039	139,700
2024-08-23	2.220	2.230	2.150	2.180	2.039	961,200
2024-08-22	2.230	2.250	2.190	2.220	2.077	563,900
2024-08-21	2.210	2.240	2.200	2.230	2.086	479,300
2024-08-20	2.240	2.280	2.180	2.210	2.067	1,216,600
2024-08-19	2.360	2.360	2.200	2.220	2.077	2,473,700
2024-08-16	2.130	2.350	2.130	2.340	2.189	2,671,600
2024-08-15	2.150	2.150	2.120	2.120	1.983	302,400
2024-08-14	2.140	2.160	2.120	2.160	2.021	125,100
2024-08-13	2.180	2.190	2.120	2.160	2.021	183,300

← NewerPage 9 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.