Kuala Lumpur - Delayed Quote MYR

MNRB Holdings Berhad (6459.KL)

Compare
2.2600 +0.1500 (+7.11%)
At close: 4:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 2.2200 2.3100 2.1900 2.2600 2.2600 2,807,300
Oct 23, 2024 2.1200 2.1200 2.1000 2.1100 2.1100 159,600
Oct 22, 2024 2.0900 2.1200 2.0900 2.1200 2.1200 352,500
Oct 21, 2024 2.1400 2.1400 2.0900 2.1000 2.1000 637,300
Oct 18, 2024 2.1600 2.1600 2.1300 2.1400 2.1400 161,500
Oct 17, 2024 2.1400 2.1700 2.1400 2.1500 2.1500 235,900
Oct 16, 2024 2.1400 2.1400 2.1000 2.1200 2.1200 309,900
Oct 15, 2024 2.1400 2.1500 2.1200 2.1500 2.1500 251,200
Oct 14, 2024 2.1000 2.1500 2.0500 2.1300 2.1300 759,000
Oct 11, 2024 2.1900 2.1900 2.0900 2.1000 2.1000 1,504,600
Oct 10, 2024 0.0500 Dividend
Oct 10, 2024 2.2000 2.2200 2.1600 2.1900 2.1900 1,039,300
Oct 9, 2024 2.4000 2.4000 2.3100 2.3200 2.2700 2,017,700
Oct 8, 2024 2.3900 2.3900 2.3500 2.3700 2.3189 1,205,100
Oct 7, 2024 2.4300 2.4600 2.3700 2.4000 2.3483 1,568,700
Oct 4, 2024 2.4300 2.4500 2.4200 2.4300 2.3776 1,195,100
Oct 3, 2024 2.3800 2.4600 2.3800 2.4300 2.3776 1,564,800
Oct 2, 2024 2.4200 2.4200 2.3700 2.3900 2.3385 815,200
Oct 1, 2024 2.3900 2.4200 2.3700 2.4200 2.3678 480,800
Sep 30, 2024 2.4200 2.4700 2.3600 2.3700 2.3189 1,662,100
Sep 27, 2024 2.3600 2.4300 2.3400 2.4000 2.3483 2,126,500
Sep 26, 2024 2.3200 2.3500 2.2900 2.3200 2.2700 861,200
Sep 25, 2024 2.4000 2.4400 2.3200 2.3500 2.2994 958,200
Sep 24, 2024 2.4200 2.4200 2.3800 2.4000 2.3483 687,200
Sep 23, 2024 2.4200 2.4400 2.4100 2.4300 2.3776 640,900
Sep 20, 2024 2.4100 2.4200 2.3800 2.4100 2.3581 491,600
Sep 19, 2024 2.4200 2.4400 2.3800 2.4100 2.3581 896,500
Sep 18, 2024 2.3800 2.4200 2.3500 2.4100 2.3581 1,887,200
Sep 17, 2024 2.3700 2.4100 2.3200 2.3600 2.3091 1,013,100
Sep 13, 2024 2.2900 2.3600 2.2800 2.3600 2.3091 2,186,700
Sep 12, 2024 2.2100 2.3000 2.2100 2.2800 2.2309 1,155,600
Sep 11, 2024 2.2300 2.2300 2.1900 2.2100 2.1624 316,400
Sep 10, 2024 2.2000 2.2300 2.2000 2.2200 2.1722 292,000
Sep 9, 2024 2.1800 2.2000 2.1700 2.2000 2.1526 263,700
Sep 6, 2024 2.2100 2.2200 2.1700 2.1900 2.1428 396,000
Sep 5, 2024 2.2200 2.2700 2.1700 2.1800 2.1330 979,100
Sep 4, 2024 2.2100 2.2400 2.1900 2.2200 2.1722 400,900
Sep 3, 2024 2.2200 2.2500 2.2100 2.2200 2.1722 235,200
Sep 2, 2024 2.1700 2.2200 2.1600 2.2100 2.1624 286,600
Aug 30, 2024 2.1500 2.1800 2.1200 2.1700 2.1232 220,100
Aug 29, 2024 2.1900 2.1900 2.0900 2.1300 2.0841 758,100
Aug 28, 2024 2.1600 2.2400 2.1600 2.1900 2.1428 596,800
Aug 27, 2024 2.1600 2.2000 2.1500 2.1900 2.1428 409,300
Aug 26, 2024 2.1900 2.1900 2.1600 2.1800 2.1330 139,700
Aug 23, 2024 2.2200 2.2300 2.1500 2.1800 2.1330 961,200
Aug 22, 2024 2.2300 2.2500 2.1900 2.2200 2.1722 563,900
Aug 21, 2024 2.2100 2.2400 2.2000 2.2300 2.1819 479,300
Aug 20, 2024 2.2400 2.2800 2.1800 2.2100 2.1624 1,216,600
Aug 19, 2024 2.3600 2.3600 2.2000 2.2200 2.1722 2,473,700
Aug 16, 2024 2.1300 2.3500 2.1300 2.3400 2.2896 2,671,600
Aug 15, 2024 2.1500 2.1500 2.1200 2.1200 2.0743 302,400
Aug 14, 2024 2.1400 2.1600 2.1200 2.1600 2.1134 125,100
Aug 13, 2024 2.1800 2.1900 2.1200 2.1600 2.1134 183,300
Aug 12, 2024 2.1500 2.1900 2.1500 2.1800 2.1330 417,700
Aug 9, 2024 2.0900 2.1600 2.0900 2.1200 2.0743 449,800
Aug 8, 2024 2.0700 2.0900 1.9900 2.0600 2.0156 572,800
Aug 7, 2024 2.0100 2.0800 1.9500 2.0700 2.0254 633,500
Aug 6, 2024 1.8600 2.0000 1.8500 2.0000 1.9569 1,832,700
Aug 5, 2024 2.0700 2.0700 1.8500 1.8900 1.8493 2,741,900
Aug 2, 2024 2.1800 2.1800 2.1000 2.1000 2.0547 547,900
Aug 1, 2024 2.1700 2.1800 2.1500 2.1800 2.1330 143,800
Jul 31, 2024 2.1700 2.1700 2.1300 2.1700 2.1232 245,500
Jul 30, 2024 2.1500 2.1600 2.1400 2.1500 2.1037 227,200
Jul 29, 2024 2.1400 2.1600 2.1400 2.1500 2.1037 186,800
Jul 26, 2024 2.1100 2.1300 2.1000 2.1300 2.0841 509,600
Jul 25, 2024 2.1300 2.1500 2.0900 2.1200 2.0743 891,700
Jul 24, 2024 2.1600 2.1600 2.1400 2.1400 2.0939 386,800
Jul 23, 2024 2.1500 2.1800 2.1400 2.1500 2.1037 854,000
Jul 22, 2024 2.1800 2.1900 2.1200 2.1500 2.1037 1,273,800
Jul 19, 2024 2.2100 2.2300 2.1900 2.1900 2.1428 717,000
Jul 18, 2024 2.2600 2.2600 2.2200 2.2200 2.1722 400,000
Jul 17, 2024 2.2500 2.2800 2.2400 2.2600 2.2113 813,500
Jul 16, 2024 2.2900 2.3000 2.2400 2.2500 2.2015 915,300
Jul 15, 2024 2.3300 2.3400 2.2800 2.2900 2.2406 885,000
Jul 12, 2024 2.3200 2.3600 2.3000 2.3300 2.2798 670,700
Jul 11, 2024 2.2800 2.3300 2.2800 2.3300 2.2798 535,100
Jul 10, 2024 2.2700 2.2900 2.2700 2.2700 2.2211 216,400
Jul 9, 2024 2.2900 2.3000 2.2700 2.2800 2.2309 335,800
Jul 5, 2024 2.3000 2.3000 2.2800 2.2900 2.2406 201,600
Jul 4, 2024 2.3000 2.3300 2.2900 2.3000 2.2504 235,900
Jul 3, 2024 2.2800 2.3200 2.2800 2.3000 2.2504 856,800
Jul 2, 2024 2.2900 2.3300 2.2700 2.3000 2.2504 1,173,900
Jul 1, 2024 2.2800 2.3000 2.2500 2.3000 2.2504 251,200
Jun 28, 2024 2.2300 2.2700 2.2200 2.2600 2.2113 226,000
Jun 27, 2024 2.2600 2.2800 2.2300 2.2300 2.1819 674,400
Jun 26, 2024 2.2000 2.2800 2.2000 2.2600 2.2113 789,500
Jun 25, 2024 2.2000 2.2600 2.1600 2.1900 2.1428 1,323,400
Jun 24, 2024 2.1900 2.2100 2.1500 2.1800 2.1330 628,900
Jun 21, 2024 2.1400 2.2300 2.1300 2.1900 2.1428 1,124,600
Jun 20, 2024 2.1700 2.1900 2.0800 2.1200 2.0743 2,758,100
Jun 19, 2024 2.2800 2.2800 2.1800 2.1800 2.1330 2,573,400
Jun 18, 2024 2.3400 2.3600 2.2700 2.2900 2.2406 1,322,700
Jun 14, 2024 2.3700 2.4200 2.3200 2.3400 2.2896 1,478,600
Jun 13, 2024 2.3500 2.3900 2.3500 2.3700 2.3189 548,400
Jun 12, 2024 2.3600 2.3800 2.3400 2.3600 2.3091 916,400
Jun 11, 2024 2.3800 2.4000 2.3600 2.3800 2.3287 1,035,400
Jun 10, 2024 2.4000 2.4000 2.3400 2.3800 2.3287 562,900
Jun 7, 2024 2.3800 2.4100 2.3400 2.3700 2.3189 677,900
Jun 6, 2024 2.4700 2.4700 2.3500 2.3700 2.3189 728,200
Jun 5, 2024 2.4500 2.4700 2.3800 2.4300 2.3776 664,600
Jun 4, 2024 2.3200 2.4800 2.3200 2.4500 2.3972 1,452,600
May 31, 2024 2.3700 2.3800 2.3200 2.3500 2.2994 451,000
May 30, 2024 2.3500 2.3800 2.3000 2.3700 2.3189 1,161,500
May 29, 2024 2.4000 2.4000 2.3200 2.3700 2.3189 1,743,900
May 28, 2024 2.4200 2.4500 2.3500 2.4000 2.3483 948,100
May 27, 2024 2.4900 2.5100 2.4000 2.4200 2.3678 1,361,600
May 24, 2024 2.5600 2.5800 2.4600 2.4900 2.4363 1,529,000
May 23, 2024 2.6100 2.6100 2.5500 2.5600 2.5048 1,300,500
May 21, 2024 2.5700 2.5900 2.5400 2.5900 2.5342 1,228,700
May 20, 2024 2.5600 2.6100 2.5400 2.5600 2.5048 1,777,700
May 17, 2024 2.5600 2.6100 2.5000 2.5600 2.5048 2,622,900
May 16, 2024 2.6100 2.6100 2.5400 2.5900 2.5342 1,689,200
May 15, 2024 2.6100 2.6200 2.5400 2.6100 2.5537 2,508,100
May 14, 2024 2.4900 2.6000 2.4800 2.6000 2.5440 5,642,100
May 13, 2024 2.5200 2.5300 2.4200 2.4500 2.3972 5,308,200
May 10, 2024 2.2500 2.4800 2.2200 2.4800 2.4266 12,208,500
May 9, 2024 2.3100 2.3100 2.1800 2.2300 2.1819 9,449,000
May 8, 2024 1.8000 2.3400 1.7900 2.3200 2.2700 17,145,200
May 7, 2024 1.8100 1.8200 1.7900 1.8000 1.7612 461,700
May 6, 2024 1.7400 1.8000 1.7400 1.7900 1.7514 1,190,500
May 3, 2024 1.7400 1.7500 1.7300 1.7300 1.6927 402,100
May 2, 2024 1.7500 1.7500 1.7300 1.7400 1.7025 344,500
Apr 30, 2024 1.7400 1.7700 1.7300 1.7500 1.7123 556,800
Apr 29, 2024 1.7400 1.7400 1.7100 1.7300 1.6927 392,300
Apr 26, 2024 1.7100 1.7300 1.7000 1.7300 1.6927 382,300
Apr 25, 2024 1.7400 1.7600 1.7000 1.7100 1.6731 556,300
Apr 24, 2024 1.7000 1.7400 1.6900 1.7200 1.6829 408,500
Apr 23, 2024 1.7100 1.7300 1.6900 1.7000 1.6634 288,700
Apr 22, 2024 1.6800 1.7300 1.6700 1.7100 1.6731 898,100
Apr 19, 2024 1.7000 1.7000 1.6000 1.6800 1.6438 1,961,100
Apr 18, 2024 1.7200 1.7200 1.6800 1.7100 1.6731 1,183,700
Apr 17, 2024 1.6800 1.7300 1.6500 1.7200 1.6829 1,311,000
Apr 16, 2024 1.7500 1.7500 1.6400 1.6900 1.6536 2,933,800
Apr 15, 2024 1.8000 1.8100 1.7600 1.7600 1.7221 976,200
Apr 12, 2024 1.8700 1.8700 1.8000 1.8100 1.7710 1,287,500
Apr 9, 2024 1.8800 1.8900 1.8400 1.8700 1.8297 1,132,900
Apr 8, 2024 1.8500 1.9100 1.8300 1.8900 1.8493 2,015,200
Apr 5, 2024 1.8300 1.8400 1.8000 1.8300 1.7906 441,900
Apr 4, 2024 1.8200 1.8500 1.8100 1.8300 1.7906 1,051,400
Apr 3, 2024 1.8100 1.8200 1.7800 1.8100 1.7710 785,300
Apr 2, 2024 1.7500 1.8300 1.7300 1.8100 1.7710 1,534,500
Apr 1, 2024 1.8200 1.8200 1.7400 1.7600 1.7221 1,514,900
Mar 29, 2024 1.7900 1.8000 1.7800 1.7900 1.7514 262,200
Mar 27, 2024 1.8300 1.8600 1.7800 1.7900 1.7514 898,400
Mar 26, 2024 1.8000 1.8400 1.8000 1.8300 1.7906 742,300
Mar 25, 2024 1.8000 1.8200 1.7800 1.8000 1.7612 802,900
Mar 22, 2024 1.7800 1.8200 1.7700 1.8000 1.7612 1,425,400
Mar 21, 2024 1.8100 1.8100 1.7700 1.7800 1.7416 1,349,600
Mar 20, 2024 1.8000 1.8300 1.7900 1.8100 1.7710 538,300
Mar 19, 2024 1.8100 1.8800 1.7800 1.7900 1.7514 1,437,800
Mar 18, 2024 1.8200 1.8500 1.8000 1.8100 1.7710 856,800
Mar 15, 2024 1.8200 1.8500 1.7800 1.8400 1.8003 864,200
Mar 14, 2024 1.8500 1.8700 1.8200 1.8200 1.7808 793,000
Mar 13, 2024 1.8900 1.8900 1.8300 1.8500 1.8101 1,035,600
Mar 12, 2024 1.9000 1.9000 1.8100 1.8600 1.8199 1,874,100
Mar 11, 2024 1.7700 1.9100 1.7700 1.8900 1.8493 4,279,300
Mar 8, 2024 1.7500 1.7800 1.7400 1.7800 1.7416 956,000
Mar 7, 2024 1.7800 1.8100 1.7400 1.7500 1.7123 1,268,200
Mar 6, 2024 1.7600 1.7900 1.7500 1.7700 1.7319 451,600
Mar 5, 2024 1.7800 1.8100 1.7500 1.7700 1.7319 755,300
Mar 4, 2024 1.8000 1.8300 1.7800 1.7800 1.7416 423,100
Mar 1, 2024 1.8000 1.8500 1.7800 1.8000 1.7612 2,118,900
Feb 29, 2024 1.7700 1.8000 1.7500 1.8000 1.7612 1,505,600
Feb 28, 2024 1.8100 1.8500 1.7500 1.7700 1.7319 1,562,100
Feb 27, 2024 1.8000 1.8200 1.7600 1.8100 1.7710 1,409,800
Feb 26, 2024 1.7800 1.8200 1.7500 1.7800 1.7416 1,555,700
Feb 23, 2024 1.8700 1.8700 1.7400 1.7600 1.7221 3,535,300
Feb 22, 2024 1.9200 1.9500 1.8200 1.8400 1.8003 2,306,400
Feb 21, 2024 1.8600 1.9400 1.7900 1.9200 1.8786 4,115,000
Feb 20, 2024 1.9000 1.9300 1.8500 1.8500 1.8101 1,509,600
Feb 19, 2024 1.9100 1.9500 1.8600 1.9000 1.8591 1,693,300
Feb 16, 2024 1.9000 1.9700 1.8800 1.9300 1.8884 3,971,200
Feb 15, 2024 1.7100 1.9200 1.7000 1.9100 1.8688 6,138,100
Feb 14, 2024 1.7100 1.7600 1.6800 1.7000 1.6634 2,377,000
Feb 13, 2024 1.6400 1.7400 1.6400 1.7300 1.6927 3,800,700
Feb 9, 2024 1.6100 1.6600 1.5900 1.6400 1.6047 2,724,600
Feb 8, 2024 1.5200 1.6200 1.4800 1.6200 1.5851 12,046,900
Feb 7, 2024 1.4100 1.4400 1.3800 1.4200 1.3894 576,900
Feb 6, 2024 1.4200 1.4200 1.3900 1.4000 1.3698 621,000
Feb 5, 2024 1.4200 1.4400 1.3800 1.4200 1.3894 1,414,200
Feb 2, 2024 1.3600 1.4200 1.3500 1.4000 1.3698 1,427,800
Jan 31, 2024 1.3800 1.3900 1.3600 1.3600 1.3307 534,100
Jan 30, 2024 1.3800 1.4200 1.3700 1.3800 1.3503 854,400
Jan 29, 2024 1.4000 1.4400 1.3600 1.3800 1.3503 1,539,100
Jan 26, 2024 1.3300 1.4200 1.3300 1.3800 1.3503 2,890,000
Jan 24, 2024 1.3300 1.3600 1.3100 1.3300 1.3013 1,398,700
Jan 23, 2024 1.3600 1.3700 1.3300 1.3300 1.3013 828,500
Jan 22, 2024 1.3200 1.3700 1.3200 1.3600 1.3307 1,616,800
Jan 19, 2024 1.2600 1.3100 1.2600 1.3100 1.2818 481,300
Jan 18, 2024 1.2600 1.3100 1.2500 1.2900 1.2622 915,900
Jan 17, 2024 1.2800 1.3000 1.2400 1.2600 1.2328 772,800
Jan 16, 2024 1.3100 1.3300 1.2700 1.2800 1.2524 450,300
Jan 15, 2024 1.2900 1.3200 1.2900 1.3100 1.2818 312,600
Jan 12, 2024 1.3300 1.3500 1.2900 1.3000 1.2720 1,084,200
Jan 11, 2024 1.3300 1.3400 1.3200 1.3400 1.3111 500,000
Jan 10, 2024 1.3400 1.3500 1.3300 1.3400 1.3111 621,500
Jan 9, 2024 1.3500 1.3700 1.3300 1.3400 1.3111 1,215,600
Jan 8, 2024 1.2700 1.3800 1.2700 1.3600 1.3307 2,632,900
Jan 5, 2024 1.2600 1.2800 1.2500 1.2600 1.2328 519,800
Jan 4, 2024 1.2500 1.2700 1.2500 1.2600 1.2328 300,400
Jan 3, 2024 1.2200 1.2600 1.2200 1.2500 1.2231 586,000
Jan 2, 2024 1.2100 1.2400 1.2100 1.2200 1.1937 129,000
Dec 29, 2023 1.2200 1.2200 1.2100 1.2200 1.1937 260,300
Dec 28, 2023 1.2300 1.2300 1.2100 1.2300 1.2035 483,200
Dec 27, 2023 1.2300 1.2300 1.2300 1.2300 1.2035 275,400
Dec 26, 2023 1.2300 1.2400 1.2200 1.2300 1.2035 445,700
Dec 22, 2023 1.2300 1.2500 1.2200 1.2300 1.2035 226,100
Dec 21, 2023 1.2200 1.2300 1.2200 1.2300 1.2035 25,400
Dec 20, 2023 1.2200 1.2200 1.2200 1.2200 1.1937 84,800
Dec 19, 2023 1.2400 1.2400 1.2100 1.2300 1.2035 281,100
Dec 18, 2023 1.2500 1.2500 1.2300 1.2400 1.2133 174,600
Dec 15, 2023 1.2600 1.2600 1.2400 1.2400 1.2133 128,400
Dec 14, 2023 1.2500 1.2500 1.2400 1.2500 1.2231 87,400
Dec 13, 2023 1.2400 1.2600 1.2300 1.2500 1.2231 134,600
Dec 12, 2023 1.2600 1.2700 1.2100 1.2500 1.2231 296,700
Dec 11, 2023 1.2300 1.2600 1.2300 1.2500 1.2231 157,000
Dec 8, 2023 1.2000 1.2400 1.2000 1.2400 1.2133 155,800
Dec 7, 2023 1.2000 1.2200 1.2000 1.2100 1.1839 120,000
Dec 6, 2023 1.2200 1.2200 1.2100 1.2100 1.1839 197,400
Dec 5, 2023 1.2300 1.2400 1.2300 1.2300 1.2035 125,300
Dec 4, 2023 1.2600 1.2600 1.2200 1.2400 1.2133 273,100
Dec 1, 2023 1.2500 1.2700 1.2500 1.2600 1.2328 303,000
Nov 30, 2023 1.2500 1.2700 1.2400 1.2500 1.2231 307,100
Nov 29, 2023 1.2400 1.2800 1.2300 1.2500 1.2231 674,300
Nov 28, 2023 1.2100 1.2400 1.2100 1.2400 1.2133 205,700
Nov 27, 2023 1.1900 1.2200 1.1900 1.2000 1.1741 141,700
Nov 24, 2023 1.1800 1.2100 1.1700 1.2000 1.1741 515,800
Nov 23, 2023 1.2100 1.2100 1.1800 1.2000 1.1741 644,800
Nov 22, 2023 1.2300 1.2400 1.2000 1.2100 1.1839 458,700
Nov 21, 2023 1.2300 1.2500 1.2100 1.2400 1.2133 651,000
Nov 20, 2023 1.2800 1.2800 1.2400 1.2500 1.2231 344,300
Nov 17, 2023 1.2600 1.2800 1.2600 1.2700 1.2426 181,000
Nov 16, 2023 1.2700 1.2800 1.2500 1.2800 1.2524 165,500
Nov 15, 2023 1.2700 1.2900 1.2700 1.2800 1.2524 227,900
Nov 14, 2023 1.2900 1.3000 1.2700 1.2700 1.2426 469,700
Nov 10, 2023 1.2800 1.2800 1.2600 1.2800 1.2524 334,600
Nov 9, 2023 1.2500 1.2900 1.2500 1.2900 1.2622 193,000
Nov 8, 2023 1.2500 1.3200 1.2500 1.2700 1.2426 1,258,400
Nov 7, 2023 1.2200 1.2700 1.2100 1.2600 1.2328 1,580,100
Nov 6, 2023 1.2000 1.2100 1.1900 1.2000 1.1741 137,200
Nov 3, 2023 1.2000 1.2100 1.1800 1.2100 1.1839 423,300
Nov 2, 2023 1.1900 1.2100 1.1800 1.2000 1.1741 540,200
Nov 1, 2023 1.1900 1.1900 1.1800 1.1900 1.1644 217,500
Oct 31, 2023 1.1700 1.2100 1.1700 1.1900 1.1644 1,251,100
Oct 30, 2023 1.1200 1.1400 1.1200 1.1400 1.1154 316,100
Oct 27, 2023 1.1200 1.1300 1.1200 1.1200 1.0959 61,500
Oct 26, 2023 1.1100 1.1300 1.1100 1.1200 1.0959 89,800
Oct 25, 2023 1.1100 1.1300 1.1100 1.1200 1.0959 21,200
Oct 24, 2023 1.1100 1.1100 1.1000 1.1100 1.0861 149,600