Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.030	1.040	1.030	1.040	1.040	26,800
2026-02-04	1.030	1.050	1.030	1.040	1.040	26,100
2026-02-03	1.020	1.070	1.020	1.040	1.040	19,800
2026-01-30	1.030	1.080	1.020	1.080	1.080	25,600
2026-01-29	1.080	1.080	1.080	1.080	1.080	500
2026-01-28	1.090	1.090	1.090	1.090	1.090	3,500
2026-01-27	1.030	1.090	1.030	1.090	1.090	50,500
2026-01-26	1.030	1.100	1.030	1.080	1.080	46,100
2026-01-23	1.060	1.070	1.060	1.070	1.070	12,100
2026-01-22	1.030	1.060	1.030	1.060	1.060	62,500
2026-01-21	0.990	1.050	0.990	1.050	1.050	179,000
2026-01-20	0.980	1.020	0.970	1.020	1.020	182,500
2026-01-19	1.000	1.000	1.000	1.000	1.000	187,700
2026-01-16	0.950	1.000	0.920	1.000	1.000	98,700
2026-01-15	0.910	0.955	0.910	0.950	0.950	167,900
2026-01-14	0.895	0.950	0.895	0.950	0.950	72,800
2026-01-13	0.890	0.925	0.890	0.925	0.925	30,300
2026-01-12	0.925	0.925	0.925	0.925	0.925	0
2026-01-09	0.900	0.925	0.900	0.925	0.925	22,500
2026-01-08	0.905	0.905	0.905	0.905	0.905	200
2026-01-07	0.925	0.925	0.875	0.925	0.925	117,400
2026-01-06	0.905	0.905	0.905	0.905	0.905	10,000
2026-01-05	0.905	0.905	0.905	0.905	0.905	3,000
2026-01-02	0.905	0.905	0.905	0.905	0.905	22,300
2026-01-01	0.905	0.905	0.905	0.905	0.905	0
2025-12-31	0.945	0.945	0.905	0.905	0.905	26,900
2025-12-30	0.930	0.940	0.900	0.905	0.905	1,700
2025-12-29	0.905	0.950	0.905	0.905	0.905	218,300
2025-12-26	0.915	0.915	0.910	0.910	0.910	22,000
2025-12-25	0.940	0.940	0.940	0.940	0.940	0
2025-12-24	0.930	0.940	0.930	0.940	0.940	13,000
2025-12-23	0.910	0.935	0.910	0.930	0.930	10,000
2025-12-22	0.950	0.950	0.950	0.950	0.950	0
2025-12-19	0.950	0.950	0.950	0.950	0.950	0
2025-12-18	0.930	0.980	0.900	0.950	0.950	36,700
2025-12-17	0.920	0.970	0.920	0.970	0.970	20,000
2025-12-16	0.880	0.935	0.880	0.935	0.935	30,000
2025-12-15	0.940	0.940	0.940	0.940	0.940	5,000
2025-12-12	0.900	0.900	0.900	0.900	0.900	2,000
2025-12-11	0.910	0.930	0.910	0.930	0.930	9,000
2025-12-10	0.920	0.935	0.920	0.935	0.935	15,000
2025-12-09	0.965	0.965	0.915	0.930	0.930	29,000
2025-12-08	0.940	0.960	0.910	0.960	0.960	55,000
2025-12-05	0.915	0.960	0.915	0.960	0.960	8,000
2025-12-04	0.970	0.970	0.940	0.965	0.959	24,500
2025-12-03	0.970	0.995	0.930	0.960	0.954	35,500
2025-12-02	0.960	0.975	0.960	0.970	0.964	13,800
2025-12-01	0.965	0.965	0.965	0.965	0.959	4,800
2025-11-28	0.920	0.965	0.920	0.965	0.959	40,100
2025-11-26	0.985	0.985	0.945	0.960	0.954	51,800
2025-11-25	0.925	1.000	0.925	0.950	0.944	26,700
2025-11-24	0.960	1.000	0.960	1.000	0.993	54,500
2025-11-21	0.950	1.000	0.950	0.960	0.954	170,700
2025-11-20	0.900	1.000	0.900	0.950	0.944	246,600
2025-11-19	0.935	0.950	0.920	0.950	0.944	26,100
2025-11-18	0.800	0.920	0.800	0.920	0.914	21,200
2025-11-17	0.930	0.935	0.930	0.930	0.924	45,000
2025-11-14	0.930	0.930	0.930	0.930	0.924	51,100
2025-11-13	0.975	0.975	0.930	0.930	0.924	2,900
2025-11-12	0.925	0.980	0.925	0.980	0.973	20,300

← NewerPage 4 of 20 · 1,200 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.