Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.300	0.315	0.300	0.315	0.297	765,600
2024-01-12	0.300	0.300	0.300	0.300	0.282	215,000
2024-01-11	0.300	0.300	0.300	0.300	0.282	143,700
2024-01-10	0.300	0.305	0.300	0.300	0.282	288,200
2024-01-09	0.305	0.305	0.300	0.300	0.282	113,300
2024-01-08	0.305	0.305	0.300	0.300	0.282	188,200
2024-01-05	0.300	0.300	0.300	0.300	0.282	111,100
2024-01-04	0.305	0.305	0.300	0.300	0.282	49,100
2024-01-03	0.305	0.305	0.300	0.300	0.282	202,400
2024-01-02	0.305	0.305	0.305	0.305	0.287	10,000
2023-12-29	0.300	0.305	0.300	0.305	0.287	161,600
2023-12-28	0.295	0.300	0.295	0.300	0.282	180,200
2023-12-26	0.300	0.300	0.300	0.300	0.282	14,100
2023-12-22	0.300	0.300	0.300	0.300	0.282	16,000
2023-12-21	0.300	0.310	0.300	0.310	0.292	228,200
2023-12-20	0.300	0.305	0.300	0.305	0.287	255,000
2023-12-19	0.300	0.300	0.300	0.300	0.282	63,700
2023-12-18	0.300	0.300	0.300	0.300	0.282	80,000
2023-12-15	0.300	0.300	0.295	0.300	0.282	101,000
2023-12-14	0.300	0.300	0.300	0.300	0.282	175,000
2023-12-13	0.300	0.300	0.300	0.300	0.282	6,200
2023-12-08	0.295	0.305	0.295	0.305	0.287	168,300
2023-12-05	0.295	0.295	0.295	0.295	0.278	3,100
2023-12-01	0.295	0.305	0.295	0.295	0.278	30,600
2023-11-29	0.300	0.300	0.300	0.300	0.282	110,000
2023-11-27	0.300	0.300	0.300	0.300	0.282	48,600
2023-11-24	0.305	0.305	0.300	0.300	0.282	48,600
2023-11-23	0.310	0.310	0.310	0.310	0.292	11,500
2023-11-22	0.305	0.305	0.305	0.305	0.287	15,600
2023-11-21	0.310	0.310	0.305	0.310	0.292	70,000
2023-11-20	0.310	0.310	0.305	0.305	0.287	56,300
2023-11-17	0.310	0.310	0.305	0.310	0.292	213,500
2023-11-16	0.315	0.315	0.310	0.310	0.292	158,500
2023-11-15	0.315	0.315	0.310	0.310	0.292	68,100
2023-11-14	0.305	0.335	0.305	0.320	0.301	919,700
2023-11-10	0.300	0.305	0.300	0.305	0.287	44,000
2023-11-09	0.295	0.305	0.295	0.305	0.287	21,100
2023-11-08	0.300	0.300	0.300	0.300	0.282	55,300
2023-11-07	0.305	0.305	0.300	0.300	0.282	57,000
2023-11-06	0.300	0.300	0.300	0.300	0.282	19,000
2023-11-03	0.295	0.305	0.295	0.305	0.287	3,200
2023-11-02	0.300	0.300	0.300	0.300	0.282	13,100
2023-11-01	0.300	0.305	0.295	0.305	0.287	113,400
2023-10-31	0.300	0.300	0.295	0.295	0.278	600
2023-10-27	0.300	0.300	0.300	0.300	0.282	52,000
2023-10-24	0.295	0.300	0.295	0.300	0.282	26,400
2023-10-23	0.295	0.300	0.295	0.300	0.282	9,300
2023-10-20	0.300	0.300	0.300	0.300	0.282	24,800
2023-10-19	0.300	0.300	0.295	0.295	0.278	50,000
2023-10-17	0.295	0.295	0.295	0.295	0.278	3,500
2023-10-16	0.300	0.300	0.295	0.300	0.282	146,900
2023-10-13	0.295	0.300	0.295	0.300	0.282	17,100
2023-10-12	0.300	0.300	0.300	0.300	0.282	5,100
2023-10-11	0.300	0.300	0.295	0.295	0.278	11,200
2023-10-10	0.295	0.295	0.295	0.295	0.278	6,200
2023-10-09	0.300	0.305	0.300	0.305	0.287	61,200
2023-10-06	0.300	0.305	0.300	0.305	0.287	15,600
2023-10-04	0.300	0.300	0.300	0.300	0.282	269,800
2023-10-03	0.300	0.305	0.300	0.305	0.287	38,900
2023-10-02	0.305	0.305	0.300	0.300	0.282	60,000

← NewerPage 11 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.