Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.305	0.305	0.300	0.305	0.287	250,000
2023-09-25	0.300	0.300	0.300	0.300	0.282	10,000
2023-09-22	0.305	0.310	0.305	0.310	0.292	34,100
2023-09-21	0.305	0.305	0.305	0.305	0.287	16,800
2023-09-20	0.305	0.310	0.305	0.310	0.292	71,800
2023-09-19	0.310	0.310	0.305	0.305	0.287	19,900
2023-09-18	0.295	0.310	0.295	0.310	0.292	27,400
2023-09-15	0.300	0.300	0.300	0.300	0.282	3,100
2023-09-14	0.300	0.300	0.300	0.300	0.282	164,000
2023-09-13	0.305	0.305	0.300	0.300	0.282	116,200
2023-09-12	0.305	0.310	0.305	0.310	0.292	39,500
2023-09-11	0.305	0.305	0.305	0.305	0.287	19,200
2023-09-08	0.310	0.310	0.310	0.310	0.292	305,600
2023-09-07	0.315	0.320	0.315	0.320	0.301	63,800
2023-09-06	0.315	0.325	0.315	0.325	0.306	204,900
2023-09-05	0.325	0.325	0.320	0.320	0.301	151,000
2023-09-04	0.315	0.340	0.315	0.340	0.320	235,300
2023-09-01	0.310	0.315	0.310	0.315	0.297	183,300
2023-08-30	0.300	0.310	0.300	0.310	0.292	304,600
2023-08-29	0.300	0.305	0.300	0.300	0.282	82,100
2023-08-28	0.305	0.305	0.305	0.305	0.287	80,000
2023-08-25	0.300	0.305	0.300	0.305	0.287	60,000
2023-08-23	0.300	0.300	0.300	0.300	0.282	87,500
2023-08-22	0.300	0.300	0.300	0.300	0.282	151,800
2023-08-21	0.295	0.295	0.295	0.295	0.278	22,100
2023-08-18	0.295	0.300	0.295	0.300	0.282	368,700
2023-08-16	0.295	0.295	0.295	0.295	0.278	55,000
2023-08-15	0.300	0.300	0.295	0.295	0.278	191,900
2023-08-14	0.295	0.300	0.295	0.300	0.282	22,900
2023-08-11	0.295	0.300	0.295	0.300	0.282	158,600
2023-08-09	0.295	0.295	0.295	0.295	0.278	37,500
2023-08-08	0.300	0.300	0.300	0.300	0.282	1,000
2023-08-07	0.300	0.300	0.295	0.300	0.282	90,000
2023-08-04	0.300	0.300	0.300	0.300	0.282	80,000
2023-08-03	0.300	0.305	0.300	0.300	0.282	108,800
2023-08-02	0.295	0.295	0.295	0.295	0.278	9,300
2023-08-01	0.295	0.295	0.295	0.295	0.278	3,100
2023-07-31	0.300	0.305	0.295	0.300	0.282	43,700
2023-07-28	0.300	0.305	0.300	0.300	0.282	68,100
2023-07-27	0.295	0.295	0.295	0.295	0.278	7,700
2023-07-26	0.295	0.300	0.295	0.300	0.282	62,100
2023-07-25	0.295	0.295	0.295	0.295	0.278	100,000
2023-07-24	0.295	0.295	0.295	0.295	0.278	56,600
2023-07-21	0.295	0.300	0.295	0.295	0.278	104,200
2023-07-18	0.295	0.295	0.295	0.295	0.278	47,500
2023-07-17	0.300	0.300	0.295	0.295	0.278	108,100
2023-07-14	0.295	0.300	0.295	0.300	0.282	12,100
2023-07-13	0.295	0.295	0.295	0.295	0.278	20,000
2023-07-12	0.290	0.290	0.290	0.290	0.273	140,000
2023-07-11	0.290	0.290	0.290	0.290	0.273	56,400
2023-07-10	0.295	0.295	0.295	0.295	0.278	144,900
2023-07-07	0.295	0.300	0.290	0.300	0.282	361,800
2023-07-06	0.295	0.295	0.295	0.295	0.278	19,400
2023-07-05	0.295	0.300	0.295	0.300	0.282	24,300
2023-07-04	0.295	0.295	0.295	0.295	0.278	120,000
2023-07-03	0.295	0.300	0.290	0.300	0.282	149,300
2023-06-30	0.300	0.300	0.295	0.300	0.282	485,100
2023-06-28	0.295	0.300	0.295	0.300	0.282	31,600
2023-06-27	0.300	0.300	0.295	0.295	0.278	50,100
2023-06-23	0.300	0.300	0.300	0.300	0.282	87,800

← NewerPage 12 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.