Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	0.860	0.860	0.860	0.860	0.854	72,400
2025-01-08	0.860	0.860	0.860	0.860	0.854	120,000
2025-01-07	0.840	0.875	0.825	0.875	0.869	128,000
2025-01-06	0.815	0.865	0.815	0.865	0.859	25,000
2025-01-03	0.810	0.810	0.810	0.810	0.805	2,600
2025-01-02	0.795	0.870	0.795	0.870	0.864	10,500
2024-12-31	0.795	0.820	0.795	0.820	0.815	26,100
2024-12-30	0.800	0.820	0.800	0.820	0.815	47,100
2024-12-27	0.840	0.855	0.805	0.850	0.844	79,100
2024-12-26	0.745	0.890	0.745	0.855	0.849	170,700
2024-12-24	0.745	0.780	0.745	0.780	0.775	31,400
2024-12-23	0.780	0.780	0.780	0.780	0.775	27,100
2024-12-20	0.715	0.760	0.715	0.760	0.755	40,100
2024-12-19	0.715	0.760	0.700	0.750	0.745	55,300
2024-12-18	0.780	0.795	0.690	0.720	0.715	196,500
2024-12-16	0.805	0.805	0.805	0.805	0.800	17,300
2024-12-13	0.800	0.870	0.785	0.865	0.859	105,500
2024-12-12	0.790	0.805	0.780	0.805	0.800	53,000
2024-12-11	0.770	0.790	0.770	0.790	0.785	40,000
2024-12-10	0.785	0.785	0.780	0.780	0.775	104,300
2024-12-09	0.730	0.795	0.730	0.795	0.790	31,800
2024-12-06	0.750	0.795	0.750	0.795	0.790	106,000
2024-12-05	0.730	0.750	0.720	0.750	0.745	45,500
2024-12-04	0.665	0.725	0.665	0.725	0.720	2,500
2024-12-03	0.690	0.750	0.690	0.720	0.715	119,600
2024-12-02	0.680	0.690	0.660	0.690	0.685	90,200
2024-11-29	0.645	0.690	0.645	0.690	0.685	17,100
2024-11-28	0.645	0.690	0.640	0.690	0.685	44,500
2024-11-27	0.650	0.655	0.630	0.655	0.651	15,700
2024-11-26	0.640	0.655	0.630	0.655	0.651	30,300
2024-11-25	0.660	0.660	0.640	0.655	0.651	30,600
2024-11-22	0.640	0.660	0.640	0.660	0.656	5,600
2024-11-21	0.650	0.665	0.640	0.645	0.641	28,000
2024-11-20	0.650	0.650	0.650	0.650	0.646	5,300
2024-11-19	0.640	0.665	0.640	0.665	0.661	5,000
2024-11-18	0.655	0.655	0.655	0.655	0.651	10,400
2024-11-15	0.640	0.655	0.635	0.635	0.631	14,600
2024-11-14	0.625	0.660	0.620	0.620	0.616	56,700
2024-11-13	0.650	0.665	0.610	0.665	0.661	28,000
2024-11-12	0.645	0.650	0.645	0.650	0.646	10,100
2024-11-11	0.655	0.700	0.620	0.650	0.646	30,900
2024-11-08	0.670	0.700	0.670	0.700	0.695	40,000
2024-11-07	0.695	0.700	0.670	0.700	0.695	65,100
2024-11-06	0.670	0.700	0.670	0.700	0.695	15,000
2024-11-05	0.650	0.690	0.650	0.690	0.685	7,000
2024-11-04	0.700	0.700	0.700	0.700	0.695	200
2024-10-30	0.660	0.700	0.660	0.700	0.695	3,300
2024-10-29	0.660	0.660	0.660	0.660	0.656	2,000
2024-10-28	0.670	0.670	0.670	0.670	0.666	17,300
2024-10-25	0.670	0.670	0.670	0.670	0.666	1,000
2024-10-22	0.675	0.700	0.675	0.700	0.695	39,700
2024-10-21	0.675	0.675	0.675	0.675	0.671	11,000
2024-10-17	0.700	0.745	0.675	0.740	0.735	6,800
2024-10-15	0.650	0.750	0.640	0.695	0.690	35,300
2024-10-14	0.650	0.650	0.650	0.650	0.646	45,000
2024-10-11	0.670	0.670	0.650	0.650	0.646	11,200
2024-10-09	0.665	0.665	0.650	0.665	0.661	11,000
2024-10-08	0.655	0.665	0.655	0.665	0.661	4,600
2024-10-07	0.665	0.665	0.655	0.665	0.661	21,200
2024-10-04	0.680	0.680	0.680	0.680	0.675	11,000

← NewerPage 8 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.