Minox International Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.255	0.255	0.250	0.255	0.248	1,440,000
2025-02-18	0.250	0.255	0.250	0.255	0.248	2,952,200
2025-02-17	0.250	0.255	0.245	0.250	0.243	2,921,800
2025-02-14	0.260	0.260	0.235	0.255	0.248	5,021,500
2025-02-13	0.260	0.265	0.255	0.265	0.258	2,179,500
2025-02-12	0.260	0.265	0.255	0.260	0.253	2,689,300
2025-02-10	0.260	0.265	0.260	0.265	0.258	196,500
2025-02-07	0.255	0.265	0.255	0.265	0.258	2,156,200
2025-02-06	0.260	0.265	0.255	0.255	0.248	3,111,200
2025-02-05	0.260	0.265	0.255	0.260	0.253	1,383,200
2025-02-04	0.265	0.265	0.260	0.260	0.253	483,500
2025-02-03	0.250	0.270	0.245	0.265	0.258	3,503,300
2025-01-31	0.275	0.290	0.275	0.290	0.282	2,272,800
2025-01-28	0.275	0.280	0.270	0.275	0.268	692,500
2025-01-27	0.285	0.285	0.275	0.275	0.268	2,345,700
2025-01-24	0.290	0.290	0.285	0.285	0.277	356,900
2025-01-23	0.295	0.295	0.285	0.290	0.282	994,300
2025-01-22	0.295	0.300	0.290	0.295	0.287	1,466,100
2025-01-21	0.295	0.295	0.295	0.295	0.287	341,000
2025-01-20	0.295	0.300	0.290	0.295	0.287	923,700
2025-01-17	0.290	0.295	0.290	0.295	0.287	845,700
2025-01-16	0.290	0.290	0.285	0.290	0.282	429,000
2025-01-15	0.300	0.300	0.280	0.290	0.282	2,324,200
2025-01-14	0.295	0.300	0.290	0.300	0.292	1,097,100
2025-01-13	0.295	0.300	0.290	0.295	0.287	1,277,400
2025-01-10	0.295	0.300	0.290	0.300	0.292	767,000
2025-01-09	0.305	0.310	0.290	0.300	0.292	4,189,000
2025-01-08	0.305	0.310	0.300	0.310	0.302	1,966,300
2025-01-07	0.310	0.315	0.305	0.305	0.297	1,672,200
2025-01-06	0.310	0.315	0.305	0.310	0.302	3,414,300
2025-01-03	0.305	0.310	0.305	0.310	0.302	1,313,500
2025-01-02	0.300	0.305	0.300	0.305	0.297	390,400
2024-12-31	0.305	0.305	0.300	0.300	0.292	356,900
2024-12-30	0.300	0.305	0.300	0.305	0.297	788,900
2024-12-27	0.305	0.305	0.300	0.300	0.292	220,200
2024-12-26	0.305	0.305	0.300	0.305	0.297	768,100
2024-12-24	0.300	0.305	0.295	0.305	0.297	599,200
2024-12-23	0.295	0.305	0.295	0.300	0.292	1,161,900
2024-12-20	0.295	0.300	0.290	0.295	0.287	1,290,100
2024-12-19	0.295	0.300	0.290	0.300	0.292	865,000
2024-12-18	0.295	0.300	0.295	0.300	0.292	538,400
2024-12-17	0.310	0.310	0.295	0.295	0.287	3,985,300
2024-12-16	0.305	0.310	0.305	0.310	0.302	2,863,500
2024-12-13	0.310	0.310	0.305	0.305	0.297	401,800
2024-12-12	0.305	0.310	0.300	0.310	0.302	1,220,100
2024-12-11	0.300	0.310	0.300	0.305	0.297	1,761,600
2024-12-10	0.300	0.310	0.300	0.305	0.297	1,617,400
2024-12-09	0.305	0.310	0.300	0.300	0.292	1,480,700
2024-12-06	0.300	0.310	0.300	0.310	0.302	1,466,100
2024-12-05	0.310	0.315	0.300	0.300	0.292	4,103,400
2024-12-04	0.305	0.315	0.300	0.310	0.302	6,747,300
2024-12-03	0.295	0.305	0.295	0.305	0.297	3,453,000
2024-12-02	0.300	0.305	0.295	0.295	0.287	2,606,300
2024-11-29	0.300	0.310	0.295	0.300	0.292	3,046,800
2024-11-28	0.300	0.310	0.295	0.305	0.297	17,352,400
2024-11-27	0.290	0.295	0.285	0.295	0.287	5,000,300
2024-11-26	0.285	0.295	0.285	0.290	0.282	4,213,200
2024-11-25	0.290	0.290	0.280	0.290	0.282	3,122,700
2024-11-22	0.290	0.290	0.285	0.290	0.282	439,800
2024-11-21	0.280	0.290	0.280	0.285	0.277	1,026,400

← NewerPage 8 of 13 · 751 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0025 MYR
2025-03-13	0.0025 MYR
2024-06-11	0.0050 MYR

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