Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.305	0.305	0.305	0.305	0.287	138,700
2023-03-16	0.300	0.305	0.300	0.305	0.287	16,200
2023-03-14	0.305	0.305	0.300	0.305	0.287	324,100
2023-03-13	0.310	0.310	0.305	0.305	0.287	64,000
2023-03-10	0.315	0.315	0.310	0.315	0.297	226,500
2023-03-08	0.310	0.315	0.310	0.315	0.297	61,000
2023-03-07	0.310	0.310	0.310	0.310	0.292	50,000
2023-03-06	0.310	0.310	0.310	0.310	0.292	15,500
2023-03-03	0.315	0.315	0.310	0.310	0.292	222,100
2023-03-01	0.310	0.310	0.310	0.310	0.292	91,900
2023-02-28	0.315	0.315	0.310	0.310	0.292	1,075,700
2023-02-27	0.315	0.315	0.315	0.315	0.297	100
2023-02-24	0.320	0.320	0.315	0.315	0.297	277,100
2023-02-22	0.320	0.320	0.320	0.320	0.301	100,500
2023-02-20	0.320	0.325	0.320	0.325	0.306	313,000
2023-02-17	0.320	0.320	0.315	0.320	0.301	201,200
2023-02-16	0.320	0.320	0.320	0.320	0.301	147,900
2023-02-15	0.320	0.320	0.320	0.320	0.301	118,700
2023-02-14	0.320	0.325	0.320	0.320	0.301	356,700
2023-02-13	0.320	0.320	0.315	0.320	0.301	210,200
2023-02-10	0.320	0.325	0.320	0.320	0.301	90,000
2023-02-09	0.320	0.320	0.320	0.320	0.301	14,600
2023-02-08	0.325	0.325	0.320	0.320	0.301	3,100
2023-02-07	0.320	0.325	0.320	0.325	0.306	398,500
2023-02-03	0.325	0.325	0.325	0.325	0.306	187,000
2023-02-02	0.325	0.325	0.325	0.325	0.306	203,300
2023-01-31	0.320	0.325	0.320	0.325	0.306	386,500
2023-01-30	0.325	0.325	0.325	0.325	0.306	171,400
2023-01-27	0.325	0.325	0.325	0.325	0.306	280,000
2023-01-26	0.320	0.330	0.320	0.330	0.311	488,200
2023-01-25	0.320	0.325	0.320	0.325	0.306	293,800
2023-01-20	0.320	0.320	0.320	0.320	0.301	90,000
2023-01-19	0.315	0.330	0.315	0.325	0.306	114,300
2023-01-18	0.320	0.320	0.320	0.320	0.301	209,400
2023-01-17	0.320	0.320	0.320	0.320	0.301	103,000
2023-01-16	0.315	0.325	0.315	0.320	0.301	344,400
2023-01-13	0.320	0.320	0.315	0.315	0.297	240,100
2023-01-12	0.325	0.325	0.320	0.320	0.301	145,500
2023-01-11	0.330	0.330	0.330	0.330	0.311	27,500
2023-01-10	0.320	0.330	0.320	0.330	0.311	170,000
2023-01-09	0.320	0.320	0.320	0.320	0.301	127,900
2023-01-06	0.320	0.320	0.320	0.320	0.301	100
2023-01-05	0.325	0.325	0.315	0.320	0.301	361,200
2023-01-04	0.325	0.330	0.325	0.330	0.311	69,000
2023-01-03	0.320	0.325	0.320	0.325	0.306	75,300
2022-12-30	0.320	0.325	0.320	0.320	0.301	74,100
2022-12-29	0.320	0.320	0.320	0.320	0.301	169,000
2022-12-28	0.325	0.325	0.320	0.320	0.301	95,200
2022-12-27	0.335	0.335	0.325	0.325	0.306	479,000
2022-12-23	0.340	0.340	0.335	0.340	0.320	390,400
2022-12-22	0.340	0.340	0.340	0.340	0.320	83,000
2022-12-21	0.345	0.355	0.340	0.345	0.325	625,900
2022-12-20	0.350	0.350	0.345	0.350	0.329	181,300
2022-12-19	0.350	0.355	0.350	0.355	0.334	589,500
2022-12-16	0.350	0.350	0.345	0.350	0.329	276,100
2022-12-15	0.355	0.360	0.350	0.355	0.334	1,105,700
2022-12-14	0.350	0.355	0.350	0.350	0.329	1,347,300
2022-12-13	0.360	0.360	0.350	0.350	0.329	1,944,500
2022-12-12	0.365	0.365	0.355	0.360	0.339	345,300
2022-12-09	0.350	0.370	0.350	0.365	0.344	6,397,700

← NewerPage 14 of 19 · 1,107 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.