MN Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1.490 | 1.550 | 1.480 | 1.520 | 1.520 | 8,180,600 |
| 2025-08-21 | 1.410 | 1.510 | 1.400 | 1.480 | 1.480 | 7,502,200 |
| 2025-08-20 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 10,102,700 |
| 2025-08-19 | 1.540 | 1.560 | 1.500 | 1.500 | 1.500 | 4,631,000 |
| 2025-08-18 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 4,064,400 |
| 2025-08-15 | 1.520 | 1.550 | 1.520 | 1.530 | 1.530 | 2,655,300 |
| 2025-08-14 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 2,805,200 |
| 2025-08-13 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 4,859,100 |
| 2025-08-12 | 1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 4,469,000 |
| 2025-08-11 | 1.590 | 1.640 | 1.580 | 1.600 | 1.600 | 7,704,700 |
| 2025-08-08 | 1.550 | 1.590 | 1.530 | 1.580 | 1.580 | 4,154,600 |
| 2025-08-07 | 1.530 | 1.570 | 1.480 | 1.550 | 1.550 | 7,251,700 |
| 2025-08-06 | 1.610 | 1.610 | 1.520 | 1.530 | 1.530 | 8,138,100 |
| 2025-08-05 | 1.600 | 1.640 | 1.600 | 1.610 | 1.610 | 10,303,700 |
| 2025-08-04 | 1.580 | 1.600 | 1.560 | 1.600 | 1.600 | 2,182,500 |
| 2025-08-01 | 1.570 | 1.620 | 1.570 | 1.580 | 1.580 | 7,955,100 |
| 2025-07-31 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 5,728,400 |
| 2025-07-30 | 1.560 | 1.560 | 1.490 | 1.550 | 1.550 | 7,093,100 |
| 2025-07-29 | 1.560 | 1.580 | 1.560 | 1.560 | 1.560 | 2,543,000 |
| 2025-07-28 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 2,984,600 |
| 2025-07-25 | 1.590 | 1.610 | 1.550 | 1.550 | 1.550 | 4,419,800 |
| 2025-07-24 | 1.610 | 1.620 | 1.570 | 1.590 | 1.590 | 5,643,400 |
| 2025-07-23 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 4,688,900 |
| 2025-07-22 | 1.620 | 1.650 | 1.550 | 1.560 | 1.560 | 8,539,300 |
| 2025-07-21 | 1.670 | 1.690 | 1.590 | 1.610 | 1.610 | 20,675,000 |
| 2025-07-18 | 1.650 | 1.730 | 1.640 | 1.700 | 1.700 | 19,132,300 |
| 2025-07-17 | 1.590 | 1.640 | 1.580 | 1.630 | 1.630 | 6,613,100 |
| 2025-07-16 | 1.530 | 1.620 | 1.530 | 1.580 | 1.580 | 9,012,000 |
| 2025-07-15 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 6,835,300 |
| 2025-07-14 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 3,055,700 |
| 2025-07-11 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 6,261,000 |
| 2025-07-10 | 1.460 | 1.500 | 1.430 | 1.500 | 1.500 | 8,921,900 |
| 2025-07-09 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 7,030,600 |
| 2025-07-08 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 7,921,200 |
| 2025-07-07 | 1.440 | 1.440 | 1.380 | 1.400 | 1.400 | 19,933,100 |
| 2025-07-04 | 1.450 | 1.520 | 1.450 | 1.500 | 1.500 | 6,340,400 |
| 2025-07-03 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 3,389,600 |
| 2025-07-02 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 2,640,200 |
| 2025-07-01 | 1.420 | 1.470 | 1.410 | 1.460 | 1.460 | 3,585,500 |
| 2025-06-30 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 5,232,800 |
| 2025-06-26 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 10,115,800 |
| 2025-06-25 | 1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 9,234,800 |
| 2025-06-24 | 1.360 | 1.390 | 1.340 | 1.350 | 1.350 | 8,569,600 |
| 2025-06-23 | 1.280 | 1.360 | 1.260 | 1.350 | 1.350 | 8,411,400 |
| 2025-06-20 | 1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 9,463,200 |
| 2025-06-19 | 1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 6,476,400 |
| 2025-06-18 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 2,670,300 |
| 2025-06-17 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 4,553,300 |
| 2025-06-16 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 5,648,400 |
| 2025-06-13 | 1.260 | 1.290 | 1.250 | 1.260 | 1.260 | 6,878,900 |
| 2025-06-12 | 1.290 | 1.320 | 1.280 | 1.300 | 1.299 | 8,256,000 |
| 2025-06-11 | 1.240 | 1.300 | 1.240 | 1.290 | 1.289 | 8,304,400 |
| 2025-06-10 | 1.240 | 1.260 | 1.230 | 1.230 | 1.229 | 4,112,100 |
| 2025-06-09 | 1.250 | 1.260 | 1.220 | 1.240 | 1.239 | 5,557,800 |
| 2025-06-06 | 1.240 | 1.260 | 1.230 | 1.240 | 1.239 | 2,478,000 |
| 2025-06-05 | 1.220 | 1.260 | 1.220 | 1.250 | 1.249 | 5,126,500 |
| 2025-06-04 | 1.220 | 1.240 | 1.190 | 1.230 | 1.229 | 6,532,200 |
| 2025-06-03 | 1.280 | 1.290 | 1.200 | 1.210 | 1.209 | 8,444,700 |
| 2025-05-30 | 1.320 | 1.320 | 1.250 | 1.290 | 1.289 | 7,322,500 |
| 2025-05-29 | 1.330 | 1.400 | 1.300 | 1.320 | 1.319 | 12,155,200 |
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.