Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.875	0.875	0.875	0.875	0.869	5,100
2025-04-17	0.880	0.885	0.880	0.885	0.879	14,000
2025-04-15	0.900	0.900	0.870	0.900	0.894	25,400
2025-04-14	0.905	0.905	0.900	0.900	0.894	15,000
2025-04-11	0.890	0.890	0.875	0.890	0.884	22,900
2025-04-10	0.900	0.900	0.900	0.900	0.894	2,800
2025-04-09	0.905	0.910	0.895	0.900	0.894	102,000
2025-04-08	0.935	0.935	0.905	0.905	0.899	38,500
2025-04-07	0.895	0.935	0.895	0.935	0.929	50,800
2025-04-04	0.935	0.935	0.935	0.935	0.929	1,000
2025-04-03	0.930	0.960	0.925	0.960	0.954	132,700
2025-04-02	0.930	0.930	0.930	0.930	0.924	10,000
2025-03-28	0.940	0.970	0.940	0.940	0.934	54,000
2025-03-27	0.940	0.940	0.940	0.940	0.934	500
2025-03-24	0.950	0.960	0.940	0.940	0.934	50,500
2025-03-21	0.950	0.955	0.940	0.940	0.934	52,000
2025-03-20	0.950	0.950	0.940	0.950	0.944	33,600
2025-03-19	0.945	0.945	0.945	0.945	0.939	273,500
2025-03-17	0.920	0.920	0.920	0.920	0.914	15,300
2025-03-14	0.940	0.950	0.940	0.945	0.939	75,000
2025-03-13	0.940	0.945	0.920	0.945	0.939	125,000
2025-03-12	0.940	0.940	0.905	0.940	0.934	78,200
2025-03-11	0.920	0.920	0.895	0.920	0.914	37,400
2025-03-10	0.920	0.950	0.905	0.910	0.904	60,300
2025-03-07	0.905	0.940	0.900	0.940	0.934	38,100
2025-03-06	0.925	0.925	0.870	0.900	0.894	104,400
2025-03-05	0.910	0.925	0.910	0.925	0.919	28,800
2025-03-04	0.920	0.925	0.920	0.925	0.919	221,600
2025-03-03	0.925	0.950	0.885	0.950	0.944	89,600
2025-02-28	0.940	0.950	0.910	0.910	0.904	42,700
2025-02-27	0.940	0.960	0.940	0.945	0.939	89,900
2025-02-26	0.895	0.965	0.895	0.940	0.934	73,300
2025-02-25	0.965	0.965	0.920	0.950	0.944	103,400
2025-02-24	0.920	0.960	0.910	0.950	0.944	160,900
2025-02-21	0.925	0.940	0.925	0.940	0.934	203,300
2025-02-20	0.915	0.930	0.910	0.925	0.919	225,200
2025-02-19	0.915	0.915	0.900	0.900	0.894	28,300
2025-02-18	0.895	0.930	0.885	0.915	0.909	193,100
2025-02-17	0.885	0.925	0.885	0.925	0.919	10,100
2025-02-14	0.900	0.900	0.900	0.900	0.894	3,600
2025-02-13	0.885	0.930	0.885	0.930	0.924	83,300
2025-02-12	0.905	0.910	0.880	0.885	0.879	35,100
2025-02-10	0.920	0.930	0.890	0.905	0.899	78,300
2025-02-07	0.900	0.930	0.900	0.900	0.894	98,600
2025-02-06	0.915	0.920	0.850	0.920	0.914	53,300
2025-02-05	0.900	0.915	0.900	0.915	0.909	30,000
2025-02-04	0.905	0.910	0.900	0.900	0.894	59,500
2025-01-31	0.900	0.905	0.900	0.905	0.899	23,900
2025-01-28	0.850	0.915	0.850	0.900	0.894	348,100
2025-01-27	0.850	0.850	0.850	0.850	0.844	59,800
2025-01-24	0.835	0.860	0.835	0.860	0.854	8,000
2025-01-22	0.840	0.840	0.835	0.835	0.829	5,700
2025-01-21	0.835	0.835	0.835	0.835	0.829	300
2025-01-20	0.835	0.860	0.835	0.860	0.854	50,500
2025-01-17	0.840	0.875	0.835	0.870	0.864	91,400
2025-01-16	0.830	0.870	0.830	0.865	0.859	90,500
2025-01-15	0.825	0.865	0.825	0.830	0.824	46,700
2025-01-14	0.840	0.865	0.840	0.865	0.859	63,400
2025-01-13	0.800	0.860	0.800	0.840	0.834	29,100
2025-01-10	0.820	0.860	0.820	0.860	0.854	5,400

← NewerPage 7 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.