MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.630	2.730	2.630	2.700	2.700	386,000
2026-07-30	2.630	2.680	2.620	2.620	2.620	424,000
2026-07-29	2.660	2.690	2.630	2.670	2.670	384,300
2026-07-28	2.700	2.700	2.650	2.650	2.650	146,200
2026-07-27	2.680	2.730	2.660	2.700	2.700	159,100
2026-07-24	2.710	2.710	2.660	2.660	2.660	357,600
2026-07-23	2.740	2.760	2.720	2.720	2.720	86,800
2026-07-22	2.760	2.780	2.720	2.740	2.740	147,000
2026-07-21	2.740	2.780	2.740	2.760	2.760	181,700
2026-07-20	2.750	2.770	2.740	2.740	2.740	129,700
2026-07-17	2.780	2.820	2.750	2.750	2.750	472,400
2026-07-16	2.780	2.790	2.750	2.780	2.780	166,600
2026-07-15	2.740	2.780	2.740	2.780	2.780	415,700
2026-07-14	2.680	2.740	2.680	2.730	2.730	269,400
2026-07-13	2.710	2.720	2.670	2.690	2.690	235,200
2026-07-10	2.670	2.710	2.670	2.700	2.700	84,100
2026-07-09	2.730	2.730	2.640	2.670	2.670	233,400
2026-07-08	2.760	2.770	2.690	2.690	2.690	267,100
2026-07-07	2.720	2.780	2.720	2.750	2.750	165,700
2026-07-06	2.790	2.790	2.710	2.730	2.730	198,200
2026-07-03	2.790	2.800	2.760	2.790	2.790	310,100
2026-07-02	2.710	2.830	2.710	2.780	2.780	814,600
2026-07-01	2.740	2.770	2.710	2.730	2.730	220,200
2026-06-30	2.720	2.770	2.720	2.740	2.740	1,037,400
2026-06-29	2.620	2.720	2.600	2.720	2.720	813,900
2026-06-26	2.630	2.630	2.550	2.610	2.610	144,900
2026-06-25	2.640	2.650	2.580	2.620	2.620	643,000
2026-06-24	2.660	2.700	2.640	2.670	2.670	291,200
2026-06-23	2.680	2.700	2.620	2.640	2.640	403,400
2026-06-22	2.580	2.700	2.580	2.680	2.680	718,300
2026-06-19	2.580	2.590	2.560	2.580	2.580	150,700
2026-06-18	2.580	2.590	2.550	2.590	2.590	256,700
2026-06-17	2.590	2.590	2.590	2.590	2.590	0
2026-06-16	2.560	2.590	2.550	2.590	2.590	248,800
2026-06-15	2.490	2.580	2.480	2.550	2.550	377,800
2026-06-12	2.490	2.490	2.430	2.460	2.460	231,400
2026-06-11	2.460	2.490	2.450	2.470	2.470	317,400
2026-06-10	2.510	2.540	2.510	2.510	2.460	225,700
2026-06-09	2.530	2.570	2.500	2.520	2.470	737,700
2026-06-08	2.550	2.550	2.500	2.500	2.450	832,500
2026-06-05	2.590	2.610	2.570	2.570	2.519	250,200
2026-06-04	2.570	2.600	2.540	2.590	2.538	332,200
2026-06-03	2.640	2.640	2.550	2.580	2.529	1,379,200
2026-05-29	2.600	2.660	2.570	2.640	2.587	856,500
2026-05-28	2.620	2.680	2.570	2.610	2.558	1,631,000
2026-05-26	2.620	2.720	2.600	2.650	2.597	1,125,200
2026-05-25	2.720	2.760	2.610	2.630	2.578	1,466,000
2026-05-22	2.630	2.770	2.630	2.720	2.666	1,952,900
2026-05-21	2.670	2.710	2.550	2.550	2.499	990,300
2026-05-20	2.740	2.780	2.640	2.640	2.587	828,700
2026-05-19	2.730	2.750	2.690	2.740	2.685	560,000
2026-05-18	2.660	2.800	2.600	2.730	2.676	1,947,200
2026-05-15	2.640	2.700	2.630	2.660	2.607	606,200
2026-05-14	2.670	2.680	2.630	2.640	2.587	451,900
2026-05-13	2.670	2.690	2.660	2.680	2.627	266,700
2026-05-12	2.710	2.730	2.680	2.680	2.627	392,400
2026-05-11	2.660	2.720	2.660	2.710	2.656	525,000
2026-05-08	2.670	2.720	2.630	2.700	2.646	1,038,000
2026-05-07	2.540	2.710	2.540	2.700	2.646	1,830,600
2026-05-06	2.520	2.570	2.520	2.550	2.499	497,000

← NewerPage 2 of 5 · 251 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.