Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.350	0.350	0.340	0.345	0.325	489,400
2022-12-07	0.345	0.360	0.340	0.355	0.334	4,479,200
2022-12-06	0.330	0.345	0.330	0.340	0.320	1,627,900
2022-12-05	0.330	0.340	0.330	0.335	0.315	414,700
2022-12-02	0.325	0.330	0.325	0.330	0.311	45,700
2022-12-01	0.330	0.330	0.325	0.330	0.311	213,100
2022-11-30	0.335	0.335	0.335	0.335	0.315	30,000
2022-11-29	0.340	0.340	0.335	0.335	0.315	81,000
2022-11-25	0.345	0.345	0.335	0.335	0.315	54,700
2022-11-24	0.330	0.350	0.325	0.345	0.325	2,677,400
2022-11-23	0.330	0.335	0.330	0.335	0.315	1,082,200
2022-11-22	0.325	0.335	0.325	0.335	0.315	100,100
2022-11-15	0.320	0.335	0.320	0.325	0.306	496,000
2022-11-14	0.325	0.325	0.315	0.320	0.301	61,200
2022-11-11	0.315	0.330	0.315	0.330	0.311	138,100
2022-11-10	0.315	0.315	0.315	0.315	0.297	12,800
2022-11-09	0.315	0.325	0.315	0.325	0.306	241,500
2022-11-08	0.315	0.325	0.315	0.325	0.306	57,400
2022-11-07	0.320	0.320	0.320	0.320	0.301	95,700
2022-11-04	0.320	0.320	0.320	0.320	0.301	50,000
2022-11-03	0.315	0.330	0.315	0.330	0.311	33,600
2022-11-02	0.320	0.330	0.315	0.330	0.311	197,800
2022-11-01	0.320	0.325	0.315	0.325	0.306	54,600
2022-10-31	0.325	0.325	0.315	0.325	0.306	130,500
2022-10-28	0.320	0.330	0.315	0.330	0.311	188,300
2022-10-27	0.315	0.320	0.315	0.320	0.301	62,700
2022-10-26	0.310	0.315	0.310	0.315	0.297	66,700
2022-10-25	0.315	0.315	0.315	0.315	0.297	17,200
2022-10-21	0.310	0.315	0.310	0.315	0.297	115,400
2022-10-20	0.310	0.310	0.310	0.310	0.292	50,000
2022-10-19	0.310	0.310	0.310	0.310	0.292	6,200
2022-10-18	0.310	0.315	0.310	0.310	0.292	48,900
2022-10-17	0.310	0.315	0.310	0.315	0.297	70,100
2022-10-14	0.310	0.315	0.310	0.315	0.297	83,100
2022-10-13	0.310	0.315	0.310	0.315	0.297	8,100
2022-10-12	0.310	0.315	0.310	0.315	0.297	193,300
2022-10-11	0.310	0.310	0.310	0.310	0.292	80,600
2022-10-07	0.310	0.320	0.305	0.320	0.301	134,200
2022-10-06	0.305	0.315	0.305	0.315	0.297	48,800
2022-10-05	0.305	0.310	0.305	0.310	0.292	75,000
2022-10-04	0.310	0.310	0.305	0.310	0.292	87,900
2022-09-30	0.310	0.315	0.305	0.315	0.297	389,300
2022-09-29	0.315	0.315	0.310	0.315	0.297	117,600
2022-09-28	0.315	0.320	0.310	0.320	0.301	143,800
2022-09-27	0.315	0.320	0.315	0.320	0.301	16,500
2022-09-26	0.315	0.320	0.315	0.315	0.297	40,400
2022-09-23	0.320	0.320	0.320	0.320	0.301	170,000
2022-09-22	0.320	0.325	0.315	0.325	0.306	243,000
2022-09-21	0.320	0.325	0.310	0.325	0.306	136,500
2022-09-20	0.315	0.320	0.315	0.320	0.301	92,000
2022-09-19	0.315	0.320	0.315	0.320	0.301	145,200
2022-09-15	0.320	0.320	0.315	0.315	0.297	50,400
2022-09-14	0.320	0.320	0.315	0.320	0.301	86,600
2022-09-13	0.315	0.325	0.315	0.320	0.301	160,800
2022-09-09	0.315	0.320	0.315	0.320	0.301	2,100
2022-09-08	0.315	0.320	0.315	0.320	0.301	155,900
2022-09-07	0.310	0.320	0.310	0.320	0.301	66,600
2022-09-06	0.315	0.320	0.310	0.320	0.301	148,300
2022-09-05	0.310	0.320	0.310	0.320	0.301	24,100
2022-09-02	0.315	0.320	0.310	0.320	0.301	38,000

← NewerPage 15 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.