Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.960	0.980	0.960	0.980	0.973	44,000
2025-11-10	0.910	0.975	0.900	0.975	0.968	159,700
2025-11-07	0.920	0.930	0.910	0.930	0.924	92,100
2025-11-06	0.890	0.925	0.890	0.920	0.914	66,200
2025-11-05	0.920	0.920	0.880	0.920	0.914	28,300
2025-11-04	0.900	0.920	0.860	0.920	0.914	191,800
2025-11-03	0.900	0.900	0.880	0.890	0.884	12,000
2025-10-31	0.880	0.900	0.860	0.900	0.894	142,700
2025-10-30	0.865	0.880	0.860	0.880	0.874	57,400
2025-10-29	0.860	0.870	0.860	0.865	0.859	110,100
2025-10-28	0.830	0.865	0.825	0.865	0.859	61,000
2025-10-27	0.840	0.865	0.820	0.865	0.859	91,500
2025-10-24	0.830	0.845	0.830	0.845	0.839	75,200
2025-10-23	0.790	0.840	0.790	0.815	0.810	75,000
2025-10-22	0.790	0.790	0.790	0.790	0.785	2,100
2025-10-21	0.800	0.800	0.780	0.780	0.775	26,500
2025-10-17	0.820	0.870	0.820	0.865	0.859	72,400
2025-10-16	0.770	0.825	0.770	0.825	0.819	30,800
2025-10-15	0.775	0.835	0.775	0.815	0.810	32,500
2025-10-14	0.775	0.850	0.775	0.835	0.829	98,000
2025-10-13	0.790	0.790	0.775	0.780	0.775	35,400
2025-10-10	0.690	0.795	0.690	0.795	0.790	3,200
2025-10-09	0.705	0.725	0.705	0.725	0.720	11,000
2025-10-08	0.705	0.705	0.705	0.705	0.700	19,000
2025-10-07	0.750	0.750	0.700	0.700	0.695	1,200
2025-10-03	0.750	0.750	0.750	0.750	0.745	100
2025-10-02	0.760	0.760	0.715	0.750	0.745	6,700
2025-09-30	0.720	0.760	0.710	0.760	0.755	9,500
2025-09-26	0.730	0.750	0.715	0.715	0.710	26,100
2025-09-25	0.730	0.745	0.730	0.730	0.725	22,900
2025-09-24	0.780	0.780	0.745	0.760	0.755	7,800
2025-09-23	0.725	0.790	0.725	0.780	0.775	16,500
2025-09-22	0.710	0.780	0.710	0.780	0.775	52,800
2025-09-19	0.710	0.710	0.710	0.710	0.705	5,000
2025-09-18	0.720	0.810	0.720	0.750	0.745	95,000
2025-09-17	0.715	0.715	0.715	0.715	0.710	19,400
2025-09-11	0.715	0.720	0.715	0.720	0.715	20,000
2025-09-10	0.720	0.720	0.700	0.715	0.710	12,100
2025-09-09	0.735	0.735	0.710	0.720	0.715	44,500
2025-09-08	0.720	0.720	0.715	0.715	0.710	22,700
2025-09-03	0.760	0.760	0.750	0.750	0.745	11,000
2025-09-02	0.750	0.750	0.710	0.710	0.705	3,000
2025-08-28	0.760	0.795	0.750	0.795	0.790	10,000
2025-08-26	0.805	0.805	0.760	0.760	0.755	5,500
2025-08-22	0.790	0.815	0.780	0.805	0.800	17,000
2025-08-19	0.800	0.800	0.760	0.765	0.760	43,600
2025-08-18	0.800	0.800	0.800	0.800	0.795	300
2025-08-14	0.815	0.815	0.815	0.815	0.810	16,500
2025-08-12	0.815	0.815	0.815	0.815	0.810	2,000
2025-08-11	0.805	0.835	0.800	0.830	0.824	34,200
2025-08-08	0.830	0.835	0.830	0.835	0.829	11,000
2025-08-07	0.820	0.825	0.820	0.820	0.815	14,000
2025-08-06	0.840	0.840	0.830	0.830	0.824	33,500
2025-08-05	0.830	0.850	0.825	0.825	0.819	38,400
2025-08-04	0.825	0.830	0.825	0.825	0.819	8,000
2025-08-01	0.855	0.870	0.820	0.870	0.864	64,900
2025-07-31	0.820	0.855	0.820	0.855	0.849	44,600
2025-07-29	0.830	0.860	0.820	0.860	0.854	31,600
2025-07-25	0.840	0.840	0.840	0.840	0.834	4,000
2025-07-24	0.840	0.840	0.830	0.840	0.834	28,400

← NewerPage 5 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.