Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.530	1.540	1.520	1.540	1.540	39,400
2026-07-24	1.510	1.550	1.500	1.550	1.550	179,200
2026-07-23	1.490	1.530	1.490	1.530	1.530	312,600
2026-07-22	1.470	1.490	1.470	1.490	1.490	82,100
2026-07-21	1.460	1.480	1.460	1.480	1.480	51,600
2026-07-20	1.500	1.500	1.440	1.450	1.450	178,400
2026-07-17	1.370	1.500	1.350	1.500	1.500	206,700
2026-07-16	1.330	1.370	1.330	1.370	1.370	22,500
2026-07-15	1.360	1.370	1.350	1.370	1.370	110,000
2026-07-14	1.340	1.360	1.340	1.360	1.360	152,100
2026-07-13	1.320	1.350	1.250	1.350	1.350	117,600
2026-07-10	1.320	1.340	1.300	1.340	1.340	84,400
2026-07-09	1.320	1.320	1.300	1.300	1.300	241,000
2026-07-08	1.340	1.350	1.300	1.350	1.350	180,300
2026-07-07	1.340	1.350	1.330	1.350	1.350	42,000
2026-07-06	1.320	1.340	1.320	1.340	1.340	2,500
2026-07-03	1.340	1.340	1.320	1.340	1.340	35,000
2026-07-02	1.340	1.350	1.300	1.330	1.330	74,000
2026-07-01	1.350	1.360	1.320	1.360	1.360	87,400
2026-06-30	1.350	1.350	1.330	1.340	1.340	40,000
2026-06-29	1.350	1.350	1.300	1.300	1.300	34,000
2026-06-26	1.350	1.350	1.340	1.350	1.350	54,500
2026-06-25	1.350	1.360	1.330	1.360	1.360	26,200
2026-06-24	1.360	1.360	1.340	1.350	1.350	17,000
2026-06-23	1.360	1.360	1.350	1.360	1.360	28,000
2026-06-22	1.370	1.370	1.330	1.350	1.350	135,700
2026-06-19	1.370	1.370	1.350	1.370	1.370	13,000
2026-06-18	1.370	1.380	1.360	1.380	1.380	54,500
2026-06-17	1.380	1.380	1.380	1.380	1.380	0
2026-06-16	1.390	1.390	1.310	1.380	1.380	398,600
2026-06-15	1.390	1.400	1.380	1.380	1.380	29,700
2026-06-12	1.400	1.400	1.370	1.400	1.400	135,900
2026-06-11	1.400	1.400	1.380	1.400	1.400	75,500
2026-06-10	1.420	1.420	1.370	1.400	1.400	89,000
2026-06-09	1.390	1.420	1.380	1.420	1.420	99,700
2026-06-08	1.440	1.440	1.330	1.370	1.370	264,500
2026-06-05	1.450	1.450	1.430	1.440	1.440	117,000
2026-06-04	1.450	1.450	1.430	1.450	1.450	34,300
2026-06-03	1.450	1.450	1.440	1.440	1.440	78,500
2026-06-02	1.450	1.450	1.450	1.450	1.450	0
2026-06-01	1.450	1.450	1.450	1.450	1.450	0
2026-05-29	1.450	1.450	1.440	1.450	1.450	59,100
2026-05-28	1.450	1.450	1.450	1.450	1.450	29,500
2026-05-27	1.450	1.450	1.450	1.450	1.450	0
2026-05-26	1.460	1.460	1.440	1.450	1.450	75,000
2026-05-25	1.470	1.470	1.450	1.470	1.470	74,300
2026-05-22	1.460	1.500	1.440	1.450	1.450	205,500
2026-05-21	1.460	1.460	1.420	1.440	1.440	90,300
2026-05-20	1.470	1.470	1.450	1.450	1.450	88,000
2026-05-19	1.470	1.470	1.460	1.460	1.460	11,000
2026-05-18	1.460	1.470	1.450	1.450	1.450	63,000
2026-05-15	1.470	1.470	1.460	1.460	1.460	7,000
2026-05-14	1.470	1.480	1.470	1.480	1.480	24,600
2026-05-13	1.480	1.490	1.470	1.490	1.490	507,300
2026-05-12	1.500	1.500	1.460	1.490	1.490	161,600
2026-05-11	1.500	1.500	1.500	1.500	1.500	9,400
2026-05-08	1.480	1.500	1.470	1.500	1.500	28,000
2026-05-07	1.500	1.500	1.480	1.480	1.480	12,400
2026-05-06	1.500	1.500	1.480	1.500	1.500	65,900
2026-05-05	1.530	1.530	1.480	1.500	1.500	160,700

← NewerPage 2 of 20 · 1,196 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.