Minda Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.490	1.490	1.450	1.480	1.480	21,000
2026-10-16	1.490	1.490	1.470	1.480	1.480	9,000
2026-10-15	1.490	1.490	1.470	1.480	1.480	10,600
2026-10-14	1.490	1.490	1.460	1.480	1.480	14,000
2026-10-13	1.490	1.490	1.470	1.480	1.480	30,000
2026-10-12	1.490	1.490	1.470	1.490	1.490	18,800
2026-10-09	1.490	1.490	1.470	1.480	1.480	15,000
2026-10-08	1.490	1.490	1.480	1.490	1.490	6,100
2026-10-07	1.470	1.490	1.470	1.490	1.490	13,500
2026-10-06	1.490	1.490	1.460	1.490	1.490	29,800
2026-10-05	1.490	1.490	1.430	1.490	1.490	193,900
2026-10-02	1.490	1.490	1.450	1.480	1.480	17,700
2026-10-01	1.490	1.490	1.480	1.490	1.490	49,900
2026-09-30	1.490	1.490	1.480	1.490	1.490	6,000
2026-09-29	1.490	1.490	1.460	1.490	1.490	40,000
2026-09-28	1.490	1.500	1.480	1.490	1.490	26,000
2026-09-25	1.490	1.500	1.450	1.500	1.500	27,000
2026-09-24	1.500	1.500	1.470	1.490	1.490	22,700
2026-09-23	1.500	1.500	1.480	1.500	1.500	19,700
2026-09-22	1.490	1.500	1.480	1.500	1.500	34,000
2026-09-21	1.490	1.490	1.470	1.490	1.490	54,000
2026-09-18	1.490	1.490	1.470	1.490	1.490	41,100
2026-09-17	1.500	1.500	1.490	1.490	1.490	17,000
2026-09-16	1.490	1.490	1.490	1.490	1.490	0
2026-09-15	1.500	1.500	1.480	1.490	1.490	428,800
2026-09-14	1.500	1.510	1.490	1.510	1.510	93,100
2026-09-11	1.500	1.500	1.470	1.490	1.490	45,600
2026-09-10	1.500	1.500	1.480	1.500	1.500	122,000
2026-09-09	1.500	1.500	1.480	1.500	1.500	129,800
2026-09-08	1.500	1.510	1.490	1.500	1.500	45,500
2026-09-07	1.500	1.510	1.500	1.510	1.510	44,100
2026-09-04	1.500	1.510	1.480	1.510	1.510	83,200
2026-09-03	1.500	1.500	1.480	1.500	1.500	45,800
2026-09-02	1.500	1.500	1.480	1.500	1.500	41,000
2026-09-01	1.500	1.500	1.470	1.500	1.500	40,100
2026-08-31	1.500	1.500	1.500	1.500	1.500	0
2026-08-28	1.500	1.510	1.490	1.500	1.500	26,000
2026-08-27	1.500	1.500	1.480	1.500	1.500	40,000
2026-08-26	1.500	1.510	1.490	1.500	1.500	60,500
2026-08-25	1.500	1.500	1.500	1.500	1.500	0
2026-08-24	1.500	1.500	1.500	1.500	1.500	3,100
2026-08-21	1.500	1.500	1.490	1.500	1.500	27,500
2026-08-20	1.500	1.500	1.500	1.500	1.500	3,000
2026-08-19	1.500	1.500	1.490	1.500	1.500	10,500
2026-08-18	1.510	1.510	1.490	1.500	1.500	13,500
2026-08-17	1.510	1.510	1.500	1.510	1.510	11,800
2026-08-14	1.510	1.510	1.480	1.500	1.500	22,000
2026-08-13	1.510	1.510	1.490	1.510	1.510	17,100
2026-08-12	1.520	1.520	1.510	1.510	1.510	22,100
2026-08-11	1.510	1.520	1.500	1.510	1.510	24,500
2026-08-10	1.500	1.510	1.490	1.510	1.510	27,500
2026-08-07	1.510	1.510	1.490	1.500	1.500	14,000
2026-08-06	1.520	1.520	1.480	1.500	1.500	49,100
2026-08-05	1.520	1.530	1.490	1.510	1.510	47,000
2026-08-04	1.520	1.520	1.500	1.510	1.510	35,500
2026-08-03	1.530	1.530	1.510	1.520	1.520	18,200
2026-07-31	1.530	1.530	1.500	1.510	1.510	34,700
2026-07-30	1.540	1.540	1.500	1.540	1.540	29,100
2026-07-29	1.530	1.540	1.510	1.540	1.540	19,800
2026-07-28	1.540	1.540	1.520	1.540	1.540	28,200

Page 1 of 20 · 1,199 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.