Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.300	0.300	0.295	0.300	0.282	68,600
2024-04-24	0.300	0.300	0.300	0.300	0.282	30,000
2024-04-23	0.295	0.295	0.295	0.295	0.278	10,000
2024-04-19	0.295	0.300	0.295	0.295	0.278	149,700
2024-04-18	0.300	0.300	0.300	0.300	0.282	38,600
2024-04-17	0.300	0.305	0.300	0.305	0.287	32,000
2024-04-16	0.300	0.305	0.295	0.305	0.287	96,400
2024-04-15	0.300	0.300	0.300	0.300	0.282	32,200
2024-04-12	0.300	0.300	0.300	0.300	0.282	30,000
2024-04-09	0.300	0.305	0.300	0.300	0.282	204,500
2024-04-08	0.295	0.300	0.295	0.300	0.282	95,100
2024-04-05	0.300	0.305	0.300	0.300	0.282	159,300
2024-04-04	0.300	0.305	0.300	0.305	0.287	171,000
2024-04-03	0.300	0.305	0.300	0.305	0.287	71,000
2024-04-02	0.300	0.305	0.300	0.305	0.287	272,400
2024-04-01	0.300	0.305	0.300	0.305	0.287	126,500
2024-03-29	0.300	0.300	0.295	0.300	0.282	110,200
2024-03-27	0.300	0.305	0.300	0.305	0.287	222,000
2024-03-26	0.300	0.305	0.295	0.305	0.287	429,400
2024-03-25	0.305	0.305	0.295	0.305	0.287	869,200
2024-03-22	0.305	0.310	0.300	0.305	0.287	804,000
2024-03-21	0.305	0.310	0.300	0.310	0.292	618,000
2024-03-20	0.305	0.305	0.305	0.305	0.287	30,000
2024-03-19	0.310	0.310	0.305	0.305	0.287	360,000
2024-03-18	0.305	0.310	0.305	0.310	0.292	522,000
2024-03-15	0.305	0.310	0.305	0.310	0.292	34,800
2024-03-14	0.305	0.310	0.305	0.310	0.292	183,800
2024-03-13	0.305	0.310	0.305	0.305	0.287	207,500
2024-03-12	0.300	0.310	0.300	0.305	0.287	296,200
2024-03-08	0.305	0.310	0.305	0.310	0.292	320,600
2024-03-07	0.305	0.305	0.305	0.305	0.287	32,300
2024-03-06	0.305	0.305	0.305	0.305	0.287	61,000
2024-03-05	0.315	0.320	0.300	0.305	0.287	959,700
2024-03-01	0.320	0.330	0.320	0.330	0.311	150,000
2024-02-29	0.345	0.345	0.315	0.325	0.306	922,200
2024-02-28	0.345	0.345	0.340	0.345	0.325	166,400
2024-02-27	0.340	0.350	0.330	0.345	0.325	2,642,500
2024-02-26	0.330	0.335	0.330	0.335	0.315	51,100
2024-02-23	0.345	0.350	0.330	0.340	0.320	987,100
2024-02-22	0.325	0.345	0.325	0.345	0.325	3,215,700
2024-02-21	0.335	0.340	0.325	0.335	0.315	898,700
2024-02-20	0.350	0.350	0.335	0.340	0.320	971,200
2024-02-19	0.345	0.350	0.335	0.350	0.329	2,405,600
2024-02-16	0.345	0.350	0.335	0.345	0.325	1,011,400
2024-02-15	0.310	0.340	0.310	0.340	0.320	1,907,000
2024-02-14	0.295	0.315	0.295	0.315	0.297	752,900
2024-02-13	0.300	0.300	0.300	0.300	0.282	54,000
2024-02-07	0.295	0.295	0.295	0.295	0.278	56,700
2024-02-05	0.295	0.300	0.295	0.300	0.282	49,000
2024-02-02	0.300	0.300	0.300	0.300	0.282	233,100
2024-01-30	0.305	0.305	0.305	0.305	0.287	51,300
2024-01-29	0.315	0.315	0.310	0.310	0.292	84,100
2024-01-26	0.305	0.310	0.305	0.310	0.292	54,000
2024-01-24	0.310	0.310	0.310	0.310	0.292	136,000
2024-01-23	0.305	0.310	0.305	0.305	0.287	132,400
2024-01-22	0.305	0.305	0.300	0.300	0.282	68,800
2024-01-19	0.305	0.305	0.305	0.305	0.287	45,000
2024-01-18	0.310	0.310	0.305	0.305	0.287	87,100
2024-01-17	0.310	0.315	0.305	0.315	0.297	340,300
2024-01-16	0.315	0.315	0.310	0.315	0.297	106,500

← NewerPage 10 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.0085 MYR
2024-12-16	0.0085 MYR
2019-10-07	0.0115 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.