Kuala Lumpur - Delayed Quote MYR

MN Holdings Berhad (0245.KL)

1.2000
-0.0200
(-1.64%)
At close: May 9 at 4:55:36 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.23001.24001.19001.20001.20004,089,500
May 8, 20251.19001.23001.18001.22001.22009,157,500
May 7, 20251.14001.20001.13001.18001.180012,410,500
May 6, 20251.12001.15001.12001.13001.13004,992,800
May 5, 20251.16001.17001.12001.12001.12005,274,400
May 2, 20251.14001.15001.12001.15001.15007,225,300
Apr 30, 20251.13001.15001.13001.14001.14002,381,500
Apr 29, 20251.14001.15001.12001.12001.12003,306,500
Apr 28, 20251.16001.18001.12001.14001.14004,802,300
Apr 25, 20251.14001.16001.13001.15001.15004,605,900
Apr 24, 20251.15001.16001.13001.14001.14003,519,600
Apr 23, 20251.12001.15001.11001.14001.14004,756,100
Apr 22, 20251.09001.11001.08001.10001.10002,970,900
Apr 21, 20251.12001.14001.10001.11001.11005,883,400
Apr 18, 20251.09001.13001.06001.12001.12007,798,500
Apr 17, 20251.02001.10001.02001.09001.09008,031,100
Apr 16, 20251.03001.06001.02001.03001.03002,962,300
Apr 15, 20251.04001.04001.01001.04001.04002,769,700
Apr 14, 20251.02001.04001.00001.04001.04004,964,600
Apr 11, 20250.93000.99500.93000.98000.98003,472,300
Apr 10, 20250.96001.01000.92500.99000.990016,026,600
Apr 9, 20250.91000.91000.82500.86000.860011,631,200
Apr 8, 20250.96500.98000.89500.92000.920010,678,000
Apr 7, 20251.00001.00000.92500.93500.93508,471,000
Apr 4, 20251.07001.09001.03001.04001.04008,281,800
Apr 3, 20251.06001.13001.06001.09001.09005,866,800
Apr 2, 20251.06001.09001.06001.08001.08001,844,700
Mar 28, 20251.05001.09001.03001.08001.08007,353,600
Mar 27, 20251.03001.05001.02001.04001.04001,796,900
Mar 26, 20251.06001.07001.02001.04001.04003,358,900
Mar 25, 20251.07001.07001.04001.06001.06003,578,000
Mar 24, 20251.05001.06001.02001.06001.06002,702,600
Mar 21, 20251.05001.08001.04001.05001.05003,804,000
Mar 20, 20251.10001.11001.04001.05001.05004,813,100
Mar 19, 20251.07001.09001.06001.08001.08002,176,500
Mar 17, 20251.10001.12001.08001.08001.08003,460,800
Mar 14, 20251.05001.10001.04001.09001.09005,074,800
Mar 13, 20251.04001.06001.02001.05001.05009,310,300
Mar 12, 20251.03001.03000.99001.00001.00004,900,000
Mar 11, 20250.97001.03000.95501.03001.03007,287,200
Mar 10, 20251.04001.06000.99000.99500.99507,868,300
Mar 7, 20251.02001.05001.02001.03001.03002,633,000
Mar 6, 20251.04001.06001.01001.04001.04004,710,200
Mar 5, 20251.00001.04000.99501.02001.02004,466,500
Mar 4, 20251.03001.03000.98001.00001.00009,679,800
Mar 3, 20251.07001.08001.03001.04001.04003,705,800
Feb 28, 20251.06001.06001.03001.05001.05004,103,400
Feb 27, 20251.06001.10001.05001.08001.08005,725,100
Feb 26, 20251.04001.07001.03001.04001.04003,925,700
Feb 25, 20251.10001.12001.02001.04001.040010,576,500
Feb 24, 20251.17001.18001.09001.10001.100011,893,600
Feb 21, 20251.14001.19001.12001.17001.170014,494,400
Feb 20, 20251.13001.14001.09001.10001.10004,804,800
Feb 19, 20251.09001.15001.08001.13001.130011,375,100
Feb 18, 20251.06001.10001.06001.08001.08002,401,100
Feb 17, 20251.08001.08001.05001.06001.06001,612,400
Feb 14, 20251.10001.12001.07001.08001.08006,694,000
Feb 13, 20251.10001.11001.06001.09001.09002,832,200
Feb 12, 20251.04001.10001.02001.10001.10006,460,400
Feb 10, 20251.04001.05001.02001.04001.04001,422,200
Feb 7, 20251.05001.08001.03001.05001.05005,261,000
Feb 6, 20251.07001.08001.04001.05001.05001,702,900
Feb 5, 20251.05001.08001.04001.06001.06005,341,700
Feb 4, 20251.01001.06001.01001.04001.04006,528,400
Feb 3, 20251.00001.04001.00001.01001.01004,424,400
Jan 31, 20251.02001.05001.00001.03001.03003,303,100
Jan 28, 20250.98001.02000.96001.01001.01006,728,500
Jan 27, 20251.05001.06000.99501.01001.010016,925,400
Jan 24, 20251.06001.07001.01001.05001.05005,892,200
Jan 23, 20251.09001.09001.05001.06001.06004,639,700
Jan 22, 20251.14001.15001.08001.09001.09007,389,100
Jan 21, 20251.02001.15001.01001.13001.130016,931,000
Jan 20, 20251.04001.04000.99001.01001.010012,697,700
Jan 17, 20250.99501.06000.96501.02001.020016,725,500
Jan 16, 20251.08001.09000.91500.99000.990048,130,300
Jan 15, 20251.11001.12001.01001.04001.040013,118,500
Jan 14, 20251.15001.15001.06001.10001.100020,696,000
Jan 13, 20251.20001.20001.12001.13001.130012,986,100
Jan 10, 20251.23001.26001.21001.22001.22004,770,600
Jan 9, 20251.25001.29001.22001.23001.23009,878,700
Jan 8, 20251.24001.26001.20001.25001.250014,386,500
Jan 7, 20251.30001.31001.26001.26001.26006,486,300
Jan 6, 20251.29001.31001.27001.29001.29005,034,500
Jan 3, 20251.27001.29001.25001.29001.29004,708,400
Jan 2, 20251.25001.28001.23001.25001.25003,957,200
Dec 31, 20241.26001.26001.23001.25001.25004,331,800
Dec 30, 20241.18001.27001.18001.26001.260013,923,800
Dec 27, 20241.19001.19001.14001.18001.18007,940,400
Dec 26, 20241.15001.20001.14001.19001.19009,701,000
Dec 24, 20241.14001.17001.12001.14001.14004,886,300
Dec 23, 2024 0.0015 Dividend
Dec 23, 20241.13001.16001.12001.14001.14002,561,000
Dec 20, 20241.15001.16001.13001.13001.12852,445,300
Dec 19, 20241.12001.16001.11001.15001.14855,394,600
Dec 18, 20241.11001.16001.11001.15001.14852,968,300
Dec 17, 20241.14001.14001.11001.11001.10853,512,200
Dec 16, 20241.16001.17001.11001.14001.13855,695,200
Dec 13, 20241.19001.19001.15001.17001.16843,609,400
Dec 12, 20241.14001.20001.14001.18001.17847,396,700
Dec 11, 20241.15001.16001.13001.14001.13854,595,000
Dec 10, 20241.09001.15001.08001.14001.13858,615,500
Dec 9, 20241.09001.11001.06001.07001.06864,778,000
Dec 6, 20241.03001.10001.03001.09001.08867,533,200
Dec 5, 20241.05001.09001.02001.03001.02869,177,300
Dec 4, 20240.99501.06000.99001.04001.038612,787,500
Dec 3, 20240.98501.01000.97500.99500.99376,631,800
Dec 2, 20240.98501.00000.97500.98500.98372,687,200
Nov 29, 20240.97501.00000.96000.98000.97874,028,900
Nov 28, 20241.01001.01000.97000.97500.97373,935,600
Nov 27, 20240.96501.02000.96001.01001.008710,161,400
Nov 26, 20240.98500.99000.96000.96500.96374,904,800
Nov 25, 20240.96000.97500.94000.95500.95373,244,400
Nov 22, 20240.97500.98000.95500.96000.95871,586,000
Nov 21, 20240.99501.00000.97000.97500.97373,570,600
Nov 20, 20240.97001.03000.96500.99000.98879,627,700
Nov 19, 20240.97500.98500.96500.96500.96372,055,000
Nov 18, 20240.95000.97500.94500.97000.96872,852,400
Nov 15, 20240.96000.96500.93500.95500.95371,459,600
Nov 14, 20240.94500.98500.94500.95500.95376,933,900
Nov 13, 20240.93500.95500.92000.94500.94371,387,600
Nov 12, 20240.93500.94500.93000.93500.93381,600,600
Nov 11, 20240.94000.94500.93000.94000.93881,767,400
Nov 8, 20240.96000.96000.92500.94000.93883,205,400
Nov 7, 20240.96000.96500.94500.96500.96372,259,200
Nov 6, 20240.96000.97500.95000.96000.95874,275,600
Nov 5, 20240.93500.96000.93000.96000.95876,524,900
Nov 4, 20240.92000.93500.92000.93000.92882,822,600
Nov 1, 20240.92000.92500.91000.92000.91881,067,500
Oct 30, 20240.90500.93000.90500.92500.92381,992,400
Oct 29, 20240.89500.91500.89000.90500.90381,414,400
Oct 28, 20240.90000.91000.89500.90000.8988664,000
Oct 25, 20240.91500.92000.90500.90500.9038874,800
Oct 24, 20240.91000.94000.90500.90500.90383,422,900
Oct 23, 20240.90000.91500.89500.91500.91381,412,200
Oct 22, 20240.89500.90500.88500.89500.89383,172,600
Oct 21, 20240.91000.91000.89000.89500.8938523,000
Oct 18, 20240.90000.91500.90000.91000.9088557,500
Oct 17, 20240.89000.90500.89000.90000.8988757,500
Oct 16, 20240.89500.90000.88000.89000.8888602,800
Oct 15, 20240.90000.90500.88000.89500.89382,209,300
Oct 14, 20240.91000.91000.89500.90000.8988994,800
Oct 11, 20240.92000.92000.90000.90500.90381,222,200
Oct 10, 20240.90500.92000.90500.92000.91881,387,600
Oct 9, 20240.90500.92000.90000.90000.89881,109,000
Oct 8, 20240.90500.90500.89000.90000.89881,179,100
Oct 7, 20240.90000.91500.89500.90500.90381,847,000
Oct 4, 20240.90000.90500.89000.89500.8938579,600
Oct 3, 20240.88500.90500.88500.89500.8938806,900
Oct 2, 20240.91000.91000.87500.88500.88382,593,200
Oct 1, 20240.90000.92500.89000.92000.9188953,100
Sep 30, 20240.91500.91500.90000.90500.90381,127,500
Sep 27, 20240.93500.93500.91000.91500.91381,148,400
Sep 26, 20240.95000.95000.92500.93500.93381,275,100
Sep 25, 20240.95500.97000.94500.95000.94875,052,200
Sep 24, 20240.94500.95500.93500.94500.94373,988,700
Sep 23, 20240.93000.94500.92500.94000.93882,805,400
Sep 20, 20240.94000.95000.92500.92500.92383,289,800
Sep 19, 20240.90000.94000.90000.92500.92383,916,600
Sep 18, 20240.91000.91500.90000.90500.9038628,900
Sep 17, 20240.91000.91500.89000.91500.9138727,500
Sep 13, 20240.88000.91500.87500.91000.90883,354,100
Sep 12, 20240.86000.88000.85000.87000.86881,108,100
Sep 11, 20240.89500.89500.85000.85000.84894,209,900
Sep 10, 20240.88000.89500.87000.89500.89382,802,000
Sep 9, 20240.85500.87500.84500.87500.87382,416,500
Sep 6, 20240.88000.88500.86000.87500.87382,665,500
Sep 5, 20240.91500.91500.87000.88000.87883,496,000
Sep 4, 20240.90000.92000.88500.91000.90881,605,600
Sep 3, 20240.94000.94500.92500.93000.92882,291,300
Sep 2, 20240.88000.94500.88000.93000.92885,814,700
Aug 30, 20240.84500.88000.84000.87500.87382,666,400
Aug 29, 20240.87000.87000.82000.84000.83894,420,000
Aug 28, 20240.89500.90000.87000.87500.87382,287,000
Aug 27, 20240.91000.92500.88000.89500.89383,467,100
Aug 26, 20240.90000.91000.88000.91000.90882,137,000
Aug 23, 20240.90500.90500.86000.89500.89383,530,600
Aug 22, 20240.94000.94000.89500.91000.90883,218,300
Aug 21, 20240.93000.95000.91500.92500.92382,013,400
Aug 20, 20240.94000.94500.91500.93000.92883,617,500
Aug 19, 20240.96500.98000.94000.94000.93884,523,800
Aug 16, 20240.95500.98000.95000.96000.95875,450,500
Aug 15, 20240.94000.96000.90500.94500.943711,642,100
Aug 14, 20241.05001.05000.95000.95500.953712,758,700
Aug 13, 20241.04001.05000.99001.00000.99877,158,000
Aug 12, 20241.08001.12001.03001.04001.038616,373,800
Aug 9, 20240.96001.09000.96001.07001.068625,766,500
Aug 8, 20240.91000.96000.89500.94000.93886,872,200
Aug 7, 20240.85500.92500.83000.92000.91889,264,000
Aug 6, 20240.84500.86500.80500.84500.84399,234,500
Aug 5, 20240.88000.88000.79500.82500.823919,092,200
Aug 2, 20240.96000.96000.92000.92500.92386,428,000
Aug 1, 20240.95000.95500.92500.94000.93881,691,800
Jul 31, 20240.92000.94500.90000.94000.93884,776,000
Jul 30, 20240.96500.96500.91500.93000.92886,478,000
Jul 29, 20240.97000.99000.96500.96500.96374,348,500
Jul 26, 20240.97500.97500.94000.96500.96375,130,200
Jul 25, 20240.99001.01000.97000.97500.973714,654,500
Jul 24, 20240.98000.98000.95500.96500.96371,838,300
Jul 23, 20240.97500.99000.96500.97500.97374,192,500
Jul 22, 20240.98000.98000.94000.97500.97375,897,300
Jul 19, 20240.97000.98000.96000.97500.97374,140,500
Jul 18, 20241.02001.03000.96500.97000.96879,609,300
Jul 17, 20240.98501.04000.98501.02001.01869,559,600
Jul 16, 20240.99501.01000.95500.97000.96876,205,200
Jul 15, 20240.97501.00000.97000.98000.97875,326,500
Jul 12, 20240.95500.98000.95000.96500.96372,313,300
Jul 11, 20240.98500.99500.96000.96500.96374,295,800
Jul 10, 20240.95000.99500.93500.98000.97875,830,600
Jul 9, 20240.97000.97000.93000.95000.94875,370,700
Jul 5, 20240.96500.97500.95000.96500.96373,435,000
Jul 4, 20240.98500.99000.95500.97000.96874,064,900
Jul 3, 20240.97001.02000.96500.98500.983711,532,100
Jul 2, 20240.97000.98500.95000.96500.96374,798,700
Jul 1, 20240.97500.97500.95000.97000.96873,611,100
Jun 28, 20240.97001.00000.96000.97500.97376,798,400
Jun 27, 20240.91500.98500.90500.97000.968716,961,400
Jun 26, 20240.86500.92000.86500.91500.91388,939,900
Jun 25, 20240.87000.87000.84500.86500.86393,645,800
Jun 24, 20240.87500.89000.86500.87000.86882,145,800
Jun 21, 20240.90000.90000.86500.87000.86882,880,900
Jun 20, 20240.89000.90000.86000.87500.87382,879,300
Jun 19, 20240.90000.91000.87000.88500.88384,400,000
Jun 18, 20240.93500.94500.89000.89500.89387,250,400
Jun 14, 20240.89000.93500.87500.93000.92888,856,200
Jun 13, 20240.89000.90500.86000.88500.88386,941,400
Jun 12, 20240.92500.95500.82000.88500.883821,933,300
Jun 11, 20240.92500.94500.90500.93000.928810,838,200
Jun 10, 20240.90000.93500.90000.92500.923813,302,900
Jun 7, 20240.81000.90500.80500.90000.898838,661,900
Jun 6, 20240.76500.80000.76500.77500.77404,697,300
Jun 5, 20240.80000.80500.76500.76500.76404,630,500
Jun 4, 20240.78000.81500.77500.79500.79397,237,800
May 31, 20240.78000.78500.76500.77500.77403,602,700
May 30, 20240.75500.79000.75000.78000.779010,506,200
May 29, 20240.72500.75000.71000.74500.74403,244,200
May 28, 20240.74500.74500.71000.72500.72403,208,500
May 27, 20240.75000.75000.73500.74500.74401,592,800
May 24, 20240.76000.77000.73500.75000.74905,686,300
May 23, 20240.77000.78500.74500.77000.76906,280,400
May 21, 20240.79000.79000.76000.76500.76404,202,600
May 20, 20240.83000.83000.77000.79000.78908,874,600
May 17, 20240.78500.86500.78500.83000.828914,560,200
May 16, 20240.75500.79000.75000.78500.78403,652,900
May 15, 20240.77000.77500.75000.76500.76402,165,300
May 14, 20240.74500.77500.73500.77000.76906,439,800
May 13, 20240.75000.75500.72500.74000.73903,631,600
May 10, 20240.73500.76000.72500.75000.74904,746,700
May 9, 20240.74000.75500.72000.73000.72908,381,400

Related Tickers

0291.KL Critical Holdings Berhad
0.6900
+4.55%
 
0191.KL Cabnet Holdings Berhad
0.3400
+1.49%
 
0223.KL Samaiden Group Berhad
1.0700
-0.93%
 
0185.KL HSS Engineers Berhad
0.8150
+4.49%
 
0296.KL HE Group Berhad
0.2550
+2.00%
 
0310.KL UUE Holdings Berhad
0.6950
0.00%
 
0347.KL Wawasan Dengkil Holdings Berhad
0.2450
0.00%
 
7579.KL AWC Berhad
0.7300
-0.68%
 
0292.KL Jati Tinggi Group Berhad
0.3350
0.00%
 
5171.KL Kimlun Corporation Berhad
1.0100
0.00%