Bursa Malaysia · 6459 · stock

MNRB Holdings Berhad (6459) stock price history

Every Bursa Malaysia trading session of MNRB Holdings Berhad from Jan 3, 2000 to Sep 29, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6459 data, free keyYear by year table

6459 adjusted close, 2000 to 2026

6459MNRB Holdings Berhad
MYR 2.90+55.7% over one year
20052010201520202025
MYR 3.10
All time high, 2026
MYR 3.10
52 week high, MYR 1.81 low
6,681
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6459 key facts

  • MNRB Holdings Berhad (6459) closed at MYR 2.90 on Sep 29, 2026 on Bursa Malaysia.
  • 6459's all time high close is MYR 3.10, set on Aug 26, 2026; its all time low close is MYR 0.2860 on Apr 12, 2001.
  • 6459's 52 week range is MYR 1.81 to MYR 3.10.
  • 6459 returned +55.7% over the year to Sep 29, 2026 and +186.6% over five years.
  • Over ten years 6459 returned +140%, +9.1% a year compounded.
  • 6459's deepest drawdown was -78.2% from Jun 17, 2014 to Mar 23, 2020.
  • DataCedar holds 6,681 daily sessions of 6459 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6459 price chart, 2000 to 2026

6459 adjusted close, Jan 3, 2000 to Sep 29, 2026MYR 0.3191MYR 1.20MYR 2.07MYR 2.95200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6459 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months+6.6%
6 months+29.2%
Year to date+43.6%
1 year+55.7%
3 years+188.8%
5 years+186.6%
10 years+139.6%
Since Jan 3, 2000+318.1%
Compound annual growth, 26.7 years+5.5%

6459 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.10 on Aug 26, 2026
All time low close
MYR 0.2860 on Apr 12, 2001
52 week high
MYR 3.10 on Aug 26, 2026
52 week low
MYR 1.81 on Oct 17, 2025
Deepest drawdown
-78.2% from Jun 17, 2014 to Mar 23, 2020, recovered May 8, 2024
Best single session
+28.9% on May 8, 2024
Worst single session
-21.2% on Jan 2, 2001
Volatility, 1 year annualised
33.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
4.2×
Best calendar year
2024, +93%
Worst calendar year
2018, -46%

6459 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.00MYR 3.10MYR 2.00MYR 2.90+42.3%143.1M185
2025MYR 2.09MYR 2.15MYR 1.55MYR 2.04-2.8%87.3M244
2024MYR 1.08MYR 2.34MYR 1.08MYR 2.10+92.7%291.6M247
2023MYR 0.7552MYR 1.18MYR 0.7467MYR 1.09+44.1%49.9M244
2022MYR 0.9354MYR 0.9855MYR 0.7252MYR 0.7552-19.3%20.2M243
2021MYR 0.7852MYR 1.19MYR 0.7123MYR 0.9354+18.5%287.3M245
2020MYR 0.8710MYR 0.8867MYR 0.3649MYR 0.7892-10.2%231.9M247
2019MYR 0.7254MYR 0.9902MYR 0.7024MYR 0.8788+22.4%161.3M246
2018MYR 1.34MYR 1.59MYR 0.6486MYR 0.7177-46.0%138.9M244
2017MYR 1.14MYR 1.64MYR 1.14MYR 1.33+16.2%68.9M253
2016MYR 1.19MYR 1.26MYR 0.9251MYR 1.14-4.2%31.8M250
2015MYR 1.43MYR 1.61MYR 1.15MYR 1.19-17.1%43.7M246
2014MYR 1.31MYR 1.82MYR 1.29MYR 1.44+9.8%76.4M247
2013MYR 0.9040MYR 1.37MYR 0.8428MYR 1.31+45.3%117.2M246
2012MYR 0.8128MYR 1.09MYR 0.7678MYR 0.9040+11.2%115.7M245
2011MYR 0.8073MYR 1.03MYR 0.7485MYR 0.8128+0.7%84.1M244
2010MYR 0.9004MYR 0.9364MYR 0.7773MYR 0.8073-12.9%25.6M249
2009MYR 0.8704MYR 1.02MYR 0.7803MYR 0.9274+7.3%25.9M248
2008MYR 1.34MYR 1.37MYR 0.7817MYR 0.8643-35.6%33.5M248
2007MYR 1.06MYR 1.46MYR 1.06MYR 1.34+26.1%53.7M249
2006MYR 0.8574MYR 1.11MYR 0.8351MYR 1.06+23.5%55.3M259
2005MYR 0.6910MYR 0.8708MYR 0.6827MYR 0.8619+17.1%58.1M247
2004MYR 0.6226MYR 0.7403MYR 0.6012MYR 0.7362+18.3%37.3M262
2003MYR 0.4345MYR 0.6710MYR 0.3942MYR 0.6226+43.3%29.6M261
2002MYR 0.4223MYR 0.5437MYR 0.4110MYR 0.4345+2.9%11M261
2001MYR 0.7375MYR 0.7375MYR 0.2769MYR 0.4223-42.7%14.8M261
2000MYR 0.6820MYR 0.8633MYR 0.5295MYR 0.7375n/a30.7M260

6459 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.90-4.3%
August 2026MYR 3.03+12.2%
July 2026MYR 2.70-1.5%
June 2026MYR 2.74+5.9%
May 2026MYR 2.59+6.0%
April 2026MYR 2.44+11.2%
March 2026MYR 2.20-21.1%
February 2026MYR 2.78+9.7%
January 2026MYR 2.54+24.5%
December 2025MYR 2.04+6.7%
November 2025MYR 1.91+3.2%
October 2025MYR 1.85-2.6%

About the 6459 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 29, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6459/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6351 Amway (Malaysia) Holdings Berhad
  • 6378 BEDI Berhad
  • 6399 Astro Malaysia Holdings Berhad
  • 6432 Apollo Food Holdings Berhad
  • 6483 Kenanga Investment Bank Berhad
  • 6491 Kumpulan Fima Berhad
  • 6521 Suria Capital Holdings Berhad
  • 6556 Ann Joo Resources Berhad

Common questions

6459 share price history

Start with any symbol.

Start free