Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.300	0.300	0.300	0.300	0.282	66,200
2023-06-21	0.300	0.300	0.300	0.300	0.282	200,000
2023-06-20	0.300	0.300	0.300	0.300	0.282	164,900
2023-06-19	0.300	0.300	0.300	0.300	0.282	61,200
2023-06-16	0.300	0.305	0.300	0.305	0.287	50,000
2023-06-15	0.300	0.305	0.300	0.300	0.282	101,100
2023-06-14	0.300	0.300	0.300	0.300	0.282	143,600
2023-06-13	0.300	0.300	0.295	0.300	0.282	142,400
2023-06-12	0.305	0.305	0.305	0.305	0.287	119,400
2023-06-09	0.300	0.305	0.300	0.305	0.287	118,700
2023-06-07	0.295	0.300	0.295	0.300	0.282	134,300
2023-06-06	0.300	0.300	0.295	0.295	0.278	57,000
2023-06-02	0.300	0.300	0.300	0.300	0.282	50,000
2023-06-01	0.300	0.300	0.300	0.300	0.282	65,600
2023-05-31	0.295	0.305	0.295	0.305	0.287	88,300
2023-05-30	0.295	0.300	0.295	0.300	0.282	6,200
2023-05-29	0.300	0.300	0.300	0.300	0.282	126,700
2023-05-26	0.300	0.300	0.295	0.300	0.282	22,400
2023-05-25	0.300	0.300	0.300	0.300	0.282	135,000
2023-05-24	0.300	0.300	0.300	0.300	0.282	66,200
2023-05-23	0.300	0.305	0.300	0.300	0.282	330,000
2023-05-22	0.300	0.300	0.300	0.300	0.282	10,400
2023-05-19	0.300	0.305	0.300	0.305	0.287	238,100
2023-05-18	0.295	0.300	0.295	0.300	0.282	24,000
2023-05-16	0.295	0.300	0.295	0.300	0.282	29,500
2023-05-15	0.295	0.300	0.295	0.300	0.282	59,300
2023-05-12	0.300	0.300	0.300	0.300	0.282	75,000
2023-05-10	0.295	0.305	0.295	0.305	0.287	41,800
2023-05-09	0.295	0.305	0.295	0.305	0.287	103,000
2023-05-08	0.295	0.305	0.295	0.305	0.287	59,200
2023-05-05	0.295	0.305	0.295	0.305	0.287	66,000
2023-05-03	0.305	0.305	0.300	0.300	0.282	280,000
2023-05-02	0.305	0.305	0.305	0.305	0.287	130,000
2023-04-28	0.300	0.300	0.300	0.300	0.282	12,000
2023-04-27	0.305	0.305	0.305	0.305	0.287	60,000
2023-04-26	0.305	0.305	0.305	0.305	0.287	92,000
2023-04-25	0.305	0.305	0.305	0.305	0.287	35,000
2023-04-20	0.305	0.305	0.305	0.305	0.287	40,000
2023-04-19	0.305	0.305	0.305	0.305	0.287	27,500
2023-04-18	0.300	0.300	0.300	0.300	0.282	16,600
2023-04-17	0.300	0.305	0.300	0.305	0.287	22,300
2023-04-13	0.305	0.310	0.305	0.310	0.292	10,100
2023-04-12	0.305	0.305	0.305	0.305	0.287	20,000
2023-04-11	0.300	0.300	0.300	0.300	0.282	1,000
2023-04-10	0.300	0.300	0.300	0.300	0.282	6,200
2023-04-07	0.305	0.305	0.305	0.305	0.287	10,000
2023-04-06	0.300	0.305	0.300	0.300	0.282	79,400
2023-04-05	0.300	0.300	0.300	0.300	0.282	18,600
2023-04-04	0.300	0.300	0.300	0.300	0.282	200
2023-04-03	0.300	0.305	0.300	0.300	0.282	57,400
2023-03-31	0.305	0.305	0.305	0.305	0.287	49,100
2023-03-30	0.305	0.305	0.305	0.305	0.287	30,000
2023-03-29	0.300	0.300	0.300	0.300	0.282	6,200
2023-03-28	0.300	0.300	0.300	0.300	0.282	20,000
2023-03-27	0.300	0.300	0.300	0.300	0.282	30,000
2023-03-24	0.300	0.300	0.300	0.300	0.282	70,000
2023-03-23	0.305	0.305	0.300	0.305	0.287	106,100
2023-03-22	0.295	0.295	0.295	0.295	0.278	25,600
2023-03-21	0.300	0.300	0.300	0.300	0.282	285,100
2023-03-20	0.300	0.305	0.300	0.305	0.287	72,000

← NewerPage 13 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.