Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	0.705	0.705	0.705	0.705	0.700	5,000
2024-10-02	0.710	0.800	0.680	0.680	0.675	16,700
2024-10-01	0.710	0.710	0.700	0.710	0.705	3,100
2024-09-30	0.700	0.700	0.700	0.700	0.695	43,200
2024-09-27	0.700	0.700	0.680	0.700	0.695	25,000
2024-09-26	0.700	0.700	0.700	0.700	0.695	300
2024-09-25	0.705	0.745	0.700	0.700	0.695	44,600
2024-09-24	0.710	0.730	0.700	0.700	0.695	29,900
2024-09-23	0.715	0.715	0.710	0.710	0.705	2,600
2024-09-19	0.705	0.735	0.705	0.735	0.730	9,400
2024-09-18	0.710	0.710	0.710	0.710	0.705	1,000
2024-09-11	0.715	0.740	0.710	0.740	0.735	43,000
2024-09-10	0.725	0.725	0.725	0.725	0.720	3,000
2024-09-09	0.730	0.730	0.725	0.725	0.720	10,000
2024-09-06	0.725	0.730	0.725	0.725	0.720	17,300
2024-09-05	0.720	0.730	0.720	0.730	0.725	41,300
2024-09-04	0.740	0.740	0.720	0.720	0.715	51,400
2024-09-03	0.740	0.770	0.720	0.750	0.745	72,100
2024-09-02	0.750	0.750	0.745	0.750	0.745	12,000
2024-08-30	0.750	0.750	0.750	0.750	0.745	2,000
2024-08-28	0.755	0.770	0.725	0.760	0.755	20,800
2024-08-27	0.765	0.800	0.730	0.795	0.790	8,200
2024-08-26	0.745	0.790	0.720	0.755	0.750	25,200
2024-08-23	0.780	0.780	0.745	0.745	0.740	1,600
2024-08-22	0.750	0.780	0.750	0.780	0.775	600
2024-08-21	0.750	0.780	0.750	0.780	0.775	17,400
2024-08-20	0.745	0.780	0.745	0.780	0.775	500
2024-08-19	0.750	0.780	0.750	0.755	0.750	16,300
2024-08-16	0.760	0.760	0.760	0.760	0.755	5,000
2024-08-15	0.760	0.760	0.760	0.760	0.755	2,000
2024-08-14	0.800	0.800	0.800	0.800	0.795	3,000
2024-08-13	0.770	0.770	0.770	0.770	0.765	20,200
2024-08-12	0.800	0.800	0.790	0.790	0.785	11,800
2024-08-09	0.785	0.785	0.775	0.775	0.770	22,400
2024-08-08	0.790	0.835	0.775	0.785	0.780	103,400
2024-08-07	0.780	0.840	0.780	0.840	0.834	158,100
2024-08-06	0.850	0.850	0.785	0.785	0.780	9,600
2024-08-05	0.840	0.860	0.805	0.850	0.844	67,700
2024-08-02	0.855	0.870	0.840	0.870	0.864	22,700
2024-08-01	0.855	0.875	0.855	0.875	0.869	7,600
2024-07-31	0.870	0.870	0.855	0.870	0.864	56,100
2024-07-30	0.870	0.885	0.870	0.880	0.874	43,400
2024-07-29	0.880	0.895	0.875	0.895	0.889	30,700
2024-07-25	0.875	0.900	0.875	0.900	0.894	14,400
2024-07-24	0.900	0.900	0.870	0.900	0.894	22,900
2024-07-23	0.875	0.900	0.875	0.900	0.894	3,900
2024-07-19	0.875	0.900	0.875	0.900	0.894	29,100
2024-07-18	0.890	0.915	0.885	0.885	0.879	67,700
2024-07-17	0.860	0.925	0.860	0.920	0.914	130,400
2024-07-16	0.890	0.890	0.865	0.890	0.884	45,700
2024-07-15	0.880	0.950	0.865	0.890	0.884	199,000
2024-07-12	0.845	0.880	0.830	0.870	0.864	192,100
2024-07-11	0.835	0.860	0.835	0.835	0.829	114,800
2024-07-10	0.855	0.870	0.835	0.835	0.829	69,300
2024-07-09	0.855	0.875	0.850	0.875	0.869	47,400
2024-07-05	0.875	0.880	0.855	0.875	0.869	54,000
2024-07-04	0.840	0.880	0.840	0.880	0.874	95,800
2024-07-03	0.840	0.870	0.840	0.840	0.834	15,300
2024-07-02	0.850	0.870	0.840	0.870	0.864	45,200
2024-07-01	0.860	0.880	0.850	0.880	0.874	58,900

← NewerPage 9 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.