Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.530	1.530	1.480	1.500	1.500	160,700
2026-05-04	1.450	1.530	1.440	1.530	1.530	376,000
2026-05-01	1.450	1.450	1.450	1.450	1.450	0
2026-04-30	1.450	1.450	1.440	1.450	1.450	53,100
2026-04-29	1.450	1.450	1.440	1.450	1.450	69,200
2026-04-28	1.450	1.460	1.450	1.450	1.450	63,700
2026-04-27	1.450	1.460	1.440	1.450	1.450	80,200
2026-04-24	1.450	1.460	1.450	1.450	1.450	40,000
2026-04-23	1.460	1.460	1.440	1.450	1.450	167,400
2026-04-22	1.460	1.460	1.440	1.460	1.460	158,500
2026-04-21	1.460	1.460	1.450	1.460	1.460	80,200
2026-04-20	1.460	1.460	1.450	1.460	1.460	84,000
2026-04-17	1.460	1.480	1.460	1.460	1.460	124,700
2026-04-16	1.460	1.460	1.450	1.460	1.460	86,100
2026-04-15	1.470	1.470	1.460	1.460	1.460	86,000
2026-04-14	1.470	1.470	1.450	1.460	1.460	50,700
2026-04-13	1.480	1.480	1.450	1.470	1.470	69,800
2026-04-10	1.470	1.480	1.460	1.480	1.480	39,600
2026-04-09	1.470	1.470	1.450	1.460	1.460	76,500
2026-04-08	1.470	1.470	1.460	1.470	1.470	70,700
2026-04-07	1.460	1.470	1.450	1.470	1.470	128,900
2026-04-06	1.460	1.460	1.440	1.460	1.460	70,100
2026-04-03	1.440	1.460	1.420	1.450	1.450	225,800
2026-04-02	1.460	1.460	1.440	1.440	1.440	51,200
2026-04-01	1.470	1.470	1.450	1.470	1.470	80,800
2026-03-31	1.470	1.470	1.450	1.470	1.470	192,900
2026-03-30	1.470	1.470	1.430	1.470	1.470	137,700
2026-03-27	1.470	1.480	1.420	1.470	1.470	99,500
2026-03-26	1.500	1.500	1.450	1.450	1.450	89,000
2026-03-25	1.500	1.500	1.460	1.500	1.500	534,000
2026-03-24	1.500	1.500	1.460	1.500	1.500	140,000
2026-03-20	1.500	1.500	1.500	1.500	1.500	0
2026-03-19	1.350	1.500	1.320	1.500	1.500	1,065,700
2026-03-18	1.300	1.350	1.280	1.350	1.350	499,100
2026-03-17	1.290	1.300	1.270	1.300	1.300	84,700
2026-03-16	1.290	1.290	1.270	1.270	1.270	61,000
2026-03-13	1.290	1.290	1.270	1.290	1.290	190,500
2026-03-12	1.270	1.300	1.210	1.300	1.300	209,700
2026-03-11	1.270	1.300	1.230	1.300	1.300	270,400
2026-03-10	1.200	1.270	1.170	1.270	1.270	152,700
2026-03-09	1.180	1.220	1.140	1.220	1.220	199,300
2026-03-06	1.180	1.200	1.130	1.200	1.200	101,000
2026-03-05	1.220	1.270	1.150	1.150	1.150	95,500
2026-03-04	1.200	1.220	1.130	1.220	1.220	105,800
2026-03-03	1.270	1.270	1.240	1.250	1.250	19,200
2026-03-02	1.250	1.280	1.230	1.280	1.280	21,400
2026-02-27	1.290	1.300	1.220	1.300	1.300	190,200
2026-02-26	1.250	1.300	1.200	1.300	1.300	234,300
2026-02-25	1.220	1.250	1.210	1.250	1.250	146,300
2026-02-24	1.200	1.240	1.150	1.240	1.240	281,600
2026-02-23	1.220	1.220	1.160	1.220	1.220	265,300
2026-02-20	1.200	1.270	1.180	1.210	1.210	76,600
2026-02-19	1.100	1.200	1.040	1.200	1.200	228,800
2026-02-16	1.060	1.110	1.060	1.110	1.110	68,200
2026-02-13	1.030	1.060	1.010	1.060	1.060	28,400
2026-02-12	1.040	1.040	1.040	1.040	1.040	200
2026-02-11	1.000	1.050	1.000	1.050	1.050	36,800
2026-02-10	1.040	1.040	1.030	1.030	1.030	106,800
2026-02-09	1.090	1.090	1.060	1.080	1.080	8,300
2026-02-06	1.020	1.100	1.020	1.100	1.100	61,800

← NewerPage 3 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.