Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.860	0.885	0.860	0.860	0.854	51,500
2024-06-27	0.880	0.895	0.850	0.890	0.884	37,100
2024-06-26	0.850	0.880	0.845	0.880	0.874	40,500
2024-06-25	0.845	0.855	0.845	0.855	0.849	14,000
2024-06-24	0.855	0.910	0.845	0.845	0.839	57,600
2024-06-21	0.860	0.870	0.860	0.860	0.854	20,600
2024-06-20	0.900	0.900	0.900	0.900	0.894	100,000
2024-06-19	0.900	0.900	0.850	0.900	0.894	143,700
2024-06-18	0.900	0.900	0.890	0.900	0.894	35,900
2024-06-14	0.855	0.900	0.850	0.900	0.894	131,500
2024-06-13	0.870	0.890	0.850	0.890	0.884	148,600
2024-06-12	0.855	0.880	0.815	0.880	0.874	78,700
2024-06-11	0.850	0.860	0.805	0.855	0.849	116,800
2024-06-10	0.830	0.860	0.800	0.860	0.854	63,600
2024-06-07	0.820	0.840	0.820	0.830	0.824	57,900
2024-06-06	0.790	0.820	0.775	0.820	0.815	99,400
2024-06-05	0.790	0.800	0.785	0.800	0.795	96,900
2024-06-04	0.770	0.790	0.770	0.790	0.785	55,600
2024-05-31	0.740	0.790	0.740	0.775	0.770	98,400
2024-05-30	0.740	0.750	0.710	0.750	0.745	148,800
2024-05-29	0.760	0.760	0.745	0.755	0.750	222,100
2024-05-28	0.755	0.780	0.755	0.780	0.775	53,700
2024-05-27	0.785	0.785	0.750	0.780	0.775	113,300
2024-05-24	0.800	0.800	0.790	0.790	0.785	154,100
2024-05-23	0.805	0.805	0.805	0.805	0.800	37,900
2024-05-21	0.815	0.815	0.805	0.805	0.800	125,600
2024-05-20	0.810	0.820	0.810	0.820	0.815	59,700
2024-05-17	0.800	0.810	0.800	0.810	0.805	40,400
2024-05-16	0.830	0.830	0.805	0.805	0.800	87,500
2024-05-15	0.850	0.850	0.820	0.830	0.824	47,200
2024-05-14	0.815	0.850	0.810	0.850	0.844	81,600
2024-05-13	0.830	0.830	0.800	0.810	0.805	151,000
2024-05-10	0.875	0.875	0.830	0.835	0.829	112,700
2024-05-09	0.870	0.875	0.845	0.865	0.859	290,700
2024-05-08	0.880	0.880	0.870	0.875	0.869	60,300
2024-05-07	0.885	0.890	0.875	0.875	0.869	18,500
2024-05-06	0.885	0.885	0.880	0.885	0.879	122,100
2024-05-03	0.895	0.895	0.885	0.885	0.879	23,000
2024-05-02	0.890	0.895	0.890	0.890	0.884	55,500
2024-04-30	0.890	0.890	0.890	0.890	0.884	63,700
2024-04-29	0.905	0.910	0.890	0.895	0.889	152,900
2024-04-26	0.910	0.920	0.910	0.910	0.904	56,500
2024-04-25	0.910	0.920	0.910	0.915	0.909	88,300
2024-04-24	0.915	0.915	0.910	0.910	0.904	108,100
2024-04-23	0.920	0.930	0.915	0.915	0.909	173,900
2024-04-22	0.930	0.930	0.920	0.920	0.914	8,700
2024-04-19	0.935	0.935	0.920	0.930	0.924	159,400
2024-04-18	0.950	0.970	0.935	0.935	0.929	241,000
2024-04-17	0.930	0.935	0.930	0.935	0.929	43,500
2024-04-16	0.950	0.950	0.925	0.925	0.919	87,000
2024-04-15	0.970	0.975	0.950	0.950	0.944	199,000
2024-04-12	0.950	0.970	0.945	0.970	0.964	57,500
2024-04-09	0.950	0.980	0.935	0.950	0.944	131,500
2024-04-08	0.955	0.955	0.950	0.950	0.944	96,700
2024-04-05	0.960	0.980	0.960	0.960	0.954	66,900
2024-04-04	0.960	0.960	0.960	0.960	0.954	146,200
2024-04-03	0.955	0.960	0.955	0.960	0.954	133,000
2024-04-02	0.960	0.960	0.960	0.960	0.954	99,800
2024-04-01	0.960	0.960	0.960	0.960	0.954	102,200
2024-03-29	0.965	0.970	0.960	0.960	0.954	14,200

← NewerPage 10 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0065 MYR

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