MNRB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.540	2.550	2.450	2.460	2.411	603,100
2026-01-30	2.650	2.670	2.500	2.590	2.538	933,300
2026-01-29	2.670	2.700	2.580	2.650	2.597	1,853,700
2026-01-28	2.560	2.670	2.530	2.650	2.597	3,065,100
2026-01-27	2.440	2.570	2.440	2.550	2.499	1,630,500
2026-01-26	2.470	2.470	2.410	2.450	2.401	806,800
2026-01-23	2.510	2.510	2.420	2.470	2.421	654,400
2026-01-22	2.450	2.510	2.450	2.510	2.460	933,800
2026-01-21	2.420	2.480	2.370	2.460	2.411	1,293,100
2026-01-20	2.400	2.430	2.380	2.420	2.372	937,900
2026-01-19	2.340	2.450	2.320	2.400	2.352	2,329,300
2026-01-16	2.290	2.350	2.250	2.340	2.293	1,208,400
2026-01-15	2.280	2.300	2.250	2.290	2.244	1,042,300
2026-01-14	2.180	2.280	2.180	2.280	2.235	2,008,200
2026-01-13	2.180	2.210	2.170	2.170	2.127	410,600
2026-01-12	2.220	2.220	2.170	2.200	2.156	433,600
2026-01-09	2.180	2.210	2.180	2.190	2.146	237,800
2026-01-08	2.160	2.210	2.160	2.200	2.156	431,300
2026-01-07	2.200	2.220	2.140	2.180	2.137	448,700
2026-01-06	2.180	2.230	2.160	2.180	2.137	1,101,800
2026-01-05	2.090	2.190	2.060	2.160	2.117	1,680,200
2026-01-02	2.040	2.090	2.040	2.090	2.048	258,700
2025-12-31	2.070	2.100	2.050	2.080	2.039	509,300
2025-12-30	2.040	2.060	2.040	2.060	2.019	141,900
2025-12-29	2.070	2.070	2.040	2.050	2.009	129,000
2025-12-26	2.060	2.080	2.060	2.070	2.029	100,000
2025-12-24	2.010	2.080	2.010	2.070	2.029	544,400
2025-12-23	2.040	2.040	2.010	2.030	1.990	185,700
2025-12-22	2.030	2.050	2.030	2.050	2.009	95,700
2025-12-19	2.020	2.030	2.010	2.030	1.990	82,900
2025-12-18	1.990	2.020	1.990	2.000	1.960	56,600
2025-12-17	2.010	2.020	1.970	2.010	1.970	529,000
2025-12-16	2.040	2.050	2.010	2.010	1.970	312,200
2025-12-15	2.030	2.060	2.030	2.040	1.999	148,400
2025-12-12	2.020	2.050	2.010	2.030	1.990	238,600
2025-12-11	2.000	2.020	1.990	2.020	1.980	204,500
2025-12-10	2.000	2.030	1.990	2.000	1.960	176,200
2025-12-09	2.010	2.020	1.990	1.990	1.950	129,400
2025-12-08	2.020	2.030	2.010	2.010	1.970	81,200
2025-12-05	2.030	2.050	2.030	2.040	1.999	193,800
2025-12-04	2.080	2.090	2.020	2.030	1.990	343,700
2025-12-03	2.060	2.110	2.050	2.070	2.029	962,000
2025-12-02	1.970	2.080	1.960	2.060	2.019	636,600
2025-12-01	1.950	1.990	1.930	1.970	1.931	193,100
2025-11-28	1.980	1.990	1.950	1.950	1.911	434,100
2025-11-27	1.980	1.990	1.960	1.980	1.941	276,900
2025-11-26	1.980	1.990	1.960	1.980	1.941	379,700
2025-11-25	1.980	2.000	1.960	1.980	1.941	369,500
2025-11-24	1.980	2.020	1.960	1.980	1.941	547,300
2025-11-21	2.030	2.050	1.980	1.980	1.941	911,800
2025-11-20	2.030	2.060	2.020	2.030	1.990	328,800
2025-11-19	2.030	2.050	2.030	2.030	1.990	387,000
2025-11-18	2.090	2.130	2.030	2.030	1.990	1,613,000
2025-11-17	2.010	2.050	2.010	2.020	1.980	210,200
2025-11-14	2.080	2.080	1.990	2.040	1.999	283,700
2025-11-13	2.050	2.090	2.040	2.090	2.048	204,600
2025-11-12	2.040	2.060	2.040	2.060	2.019	73,500
2025-11-11	2.060	2.060	2.020	2.060	2.019	371,200
2025-11-10	2.040	2.080	2.040	2.050	2.009	165,500
2025-11-07	2.070	2.070	2.000	2.030	1.990	531,700

← NewerPage 4 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.