MN Holdings Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.800 | 3.820 | 3.670 | 3.700 | 3.700 | 5,090,000 |
| 2026-10-21 | 3.680 | 3.800 | 3.680 | 3.780 | 3.780 | 3,347,000 |
| 2026-10-20 | 3.850 | 3.850 | 3.600 | 3.650 | 3.650 | 7,174,400 |
| 2026-10-19 | 3.800 | 3.860 | 3.740 | 3.850 | 3.850 | 2,868,200 |
| 2026-10-16 | 3.700 | 3.900 | 3.700 | 3.830 | 3.830 | 5,726,500 |
| 2026-10-15 | 3.780 | 3.780 | 3.660 | 3.660 | 3.660 | 4,749,600 |
| 2026-10-14 | 3.900 | 3.900 | 3.760 | 3.840 | 3.840 | 3,600,600 |
| 2026-10-13 | 4.040 | 4.050 | 3.830 | 3.910 | 3.910 | 4,518,000 |
| 2026-10-12 | 3.930 | 3.960 | 3.870 | 3.960 | 3.960 | 1,629,000 |
| 2026-10-09 | 3.870 | 3.940 | 3.860 | 3.930 | 3.930 | 1,493,800 |
| 2026-10-08 | 3.990 | 3.990 | 3.860 | 3.910 | 3.910 | 3,192,100 |
| 2026-10-07 | 4.000 | 4.060 | 3.970 | 4.000 | 4.000 | 2,995,600 |
| 2026-10-06 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 2,056,500 |
| 2026-10-05 | 3.790 | 3.990 | 3.790 | 3.990 | 3.990 | 2,455,500 |
| 2026-10-02 | 3.900 | 3.920 | 3.730 | 3.800 | 3.800 | 5,074,700 |
| 2026-10-01 | 3.940 | 3.970 | 3.880 | 3.920 | 3.920 | 2,902,600 |
| 2026-09-30 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 1,255,800 |
| 2026-09-29 | 3.940 | 4.030 | 3.910 | 4.010 | 4.010 | 1,485,500 |
| 2026-09-28 | 4.000 | 4.010 | 3.920 | 3.960 | 3.960 | 1,553,900 |
| 2026-09-25 | 3.900 | 4.030 | 3.880 | 4.000 | 4.000 | 3,161,300 |
| 2026-09-24 | 3.850 | 3.950 | 3.850 | 3.900 | 3.900 | 3,292,600 |
| 2026-09-23 | 3.920 | 3.920 | 3.820 | 3.850 | 3.850 | 1,797,700 |
| 2026-09-22 | 3.810 | 3.940 | 3.800 | 3.920 | 3.920 | 3,659,100 |
Page 1 of 1 · 23 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.