Minox International Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.285	0.290	0.285	0.285	0.272	774,000
2023-11-28	0.295	0.300	0.280	0.285	0.272	3,513,700
2023-11-27	0.290	0.305	0.290	0.300	0.286	4,215,500
2023-11-24	0.290	0.295	0.285	0.290	0.277	2,237,700
2023-11-23	0.295	0.295	0.285	0.295	0.281	1,438,300
2023-11-22	0.290	0.295	0.285	0.295	0.281	1,363,800
2023-11-21	0.290	0.295	0.285	0.295	0.281	1,064,500
2023-11-20	0.295	0.300	0.285	0.290	0.277	4,983,900
2023-11-17	0.300	0.300	0.295	0.295	0.281	2,115,500
2023-11-16	0.305	0.305	0.295	0.305	0.291	4,056,600
2023-11-15	0.310	0.310	0.300	0.305	0.291	3,682,500
2023-11-14	0.315	0.315	0.305	0.305	0.291	2,240,600
2023-11-10	0.315	0.315	0.310	0.310	0.296	1,276,200
2023-11-09	0.315	0.320	0.310	0.315	0.301	2,958,200
2023-11-08	0.315	0.320	0.310	0.315	0.301	2,851,200
2023-11-07	0.320	0.325	0.315	0.315	0.301	2,097,000
2023-11-06	0.320	0.335	0.320	0.325	0.310	9,531,700
2023-11-03	0.315	0.320	0.310	0.320	0.305	5,067,200
2023-11-02	0.315	0.320	0.305	0.310	0.296	8,609,400
2023-11-01	0.320	0.320	0.315	0.315	0.301	5,990,500
2023-10-31	0.320	0.325	0.310	0.320	0.305	8,994,500
2023-10-30	0.315	0.320	0.310	0.320	0.305	4,467,800
2023-10-27	0.315	0.325	0.310	0.320	0.305	9,546,200
2023-10-26	0.315	0.320	0.305	0.315	0.301	9,372,900
2023-10-25	0.315	0.320	0.305	0.315	0.301	9,306,800
2023-10-24	0.305	0.315	0.295	0.310	0.296	14,177,200
2023-10-23	0.330	0.340	0.305	0.305	0.291	23,367,000
2023-10-20	0.340	0.350	0.325	0.330	0.315	10,809,100
2023-10-19	0.340	0.355	0.315	0.345	0.329	38,361,300
2023-10-18	0.375	0.385	0.335	0.335	0.320	70,734,500
2023-10-17	0.315	0.375	0.315	0.370	0.353	265,537,400

← NewerPage 13 of 13 · 751 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.