MN Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 1.800 | 1.820 | 1.760 | 1.810 | 1.810 | 3,100,400 |
| 2025-11-14 | 1.850 | 1.870 | 1.800 | 1.800 | 1.800 | 4,175,900 |
| 2025-11-13 | 1.880 | 1.910 | 1.850 | 1.860 | 1.860 | 4,705,300 |
| 2025-11-12 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 2,046,900 |
| 2025-11-11 | 1.860 | 1.900 | 1.860 | 1.860 | 1.860 | 3,899,300 |
| 2025-11-10 | 1.850 | 1.860 | 1.820 | 1.860 | 1.860 | 1,930,700 |
| 2025-11-07 | 1.820 | 1.850 | 1.800 | 1.840 | 1.840 | 2,450,400 |
| 2025-11-06 | 1.870 | 1.880 | 1.830 | 1.830 | 1.830 | 2,594,800 |
| 2025-11-05 | 1.810 | 1.900 | 1.810 | 1.850 | 1.850 | 4,758,800 |
| 2025-11-04 | 1.890 | 1.890 | 1.820 | 1.840 | 1.840 | 2,579,400 |
| 2025-11-03 | 1.880 | 1.950 | 1.860 | 1.890 | 1.890 | 7,022,900 |
| 2025-10-31 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 3,624,400 |
| 2025-10-30 | 1.870 | 1.880 | 1.840 | 1.870 | 1.870 | 2,809,500 |
| 2025-10-29 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 5,869,700 |
| 2025-10-28 | 1.810 | 1.820 | 1.780 | 1.780 | 1.780 | 1,857,800 |
| 2025-10-27 | 1.830 | 1.850 | 1.780 | 1.800 | 1.800 | 3,369,900 |
| 2025-10-24 | 1.770 | 1.810 | 1.760 | 1.810 | 1.810 | 3,815,900 |
| 2025-10-23 | 1.760 | 1.790 | 1.750 | 1.770 | 1.770 | 2,057,600 |
← NewerPage 5 of 5 · 258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0010 MYR |
| 2024-12-23 | 0.0015 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.