Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.315	0.325	0.315	0.325	0.306	100,500
2022-08-30	0.310	0.320	0.310	0.320	0.301	108,000
2022-08-29	0.315	0.315	0.315	0.315	0.297	59,100
2022-08-26	0.315	0.315	0.315	0.315	0.297	15,000
2022-08-25	0.315	0.315	0.315	0.315	0.297	15,500
2022-08-24	0.310	0.320	0.310	0.310	0.292	78,200
2022-08-23	0.315	0.320	0.315	0.320	0.301	45,600
2022-08-22	0.315	0.320	0.310	0.320	0.301	367,000
2022-08-19	0.320	0.320	0.320	0.320	0.301	90,000
2022-08-18	0.320	0.325	0.320	0.325	0.306	220,200
2022-08-15	0.320	0.330	0.320	0.330	0.311	28,100
2022-08-12	0.325	0.325	0.320	0.325	0.306	11,400
2022-08-11	0.330	0.330	0.325	0.330	0.311	113,600
2022-08-08	0.325	0.335	0.325	0.335	0.315	15,800
2022-08-05	0.325	0.335	0.325	0.335	0.315	6,300
2022-08-04	0.330	0.335	0.325	0.335	0.315	183,200
2022-08-03	0.325	0.330	0.325	0.330	0.311	23,400
2022-08-02	0.325	0.330	0.325	0.330	0.311	100,000
2022-08-01	0.330	0.330	0.330	0.330	0.311	10,000
2022-07-29	0.330	0.330	0.330	0.330	0.311	34,000
2022-07-28	0.320	0.330	0.320	0.330	0.311	54,500
2022-07-27	0.320	0.325	0.320	0.325	0.306	326,000
2022-07-26	0.325	0.325	0.320	0.320	0.301	67,100
2022-07-25	0.325	0.330	0.320	0.330	0.311	300,800
2022-07-22	0.325	0.330	0.325	0.330	0.311	306,100
2022-07-21	0.325	0.335	0.325	0.330	0.311	176,000
2022-07-20	0.325	0.330	0.325	0.330	0.311	267,400
2022-07-19	0.325	0.330	0.320	0.330	0.311	83,000
2022-07-18	0.325	0.330	0.325	0.330	0.311	125,100
2022-07-15	0.325	0.330	0.325	0.330	0.311	126,100
2022-07-14	0.325	0.330	0.320	0.330	0.311	132,200
2022-07-13	0.330	0.330	0.325	0.330	0.311	182,700
2022-07-12	0.325	0.330	0.320	0.330	0.311	35,800
2022-07-08	0.325	0.330	0.325	0.330	0.311	8,100
2022-07-07	0.325	0.330	0.325	0.330	0.311	106,900
2022-07-06	0.325	0.330	0.325	0.330	0.311	45,300
2022-07-05	0.325	0.330	0.325	0.330	0.311	10,100
2022-07-04	0.330	0.330	0.330	0.330	0.311	4,000
2022-07-01	0.330	0.330	0.330	0.330	0.311	118,400
2022-06-30	0.330	0.340	0.330	0.335	0.315	144,000
2022-06-29	0.340	0.345	0.330	0.345	0.325	465,300
2022-06-28	0.325	0.345	0.325	0.345	0.325	232,700
2022-06-27	0.310	0.340	0.310	0.340	0.320	471,800
2022-06-24	0.310	0.320	0.310	0.320	0.301	126,200
2022-06-23	0.310	0.320	0.310	0.310	0.292	165,700
2022-06-22	0.315	0.320	0.310	0.320	0.301	304,600
2022-06-21	0.320	0.320	0.310	0.315	0.297	1,386,900
2022-06-20	0.325	0.325	0.325	0.325	0.306	503,000
2022-06-17	0.325	0.330	0.325	0.325	0.306	278,900
2022-06-16	0.335	0.335	0.330	0.330	0.311	251,900
2022-06-15	0.325	0.330	0.325	0.330	0.311	223,800
2022-06-14	0.325	0.330	0.325	0.330	0.311	375,400
2022-06-13	0.335	0.335	0.325	0.325	0.306	716,000
2022-06-10	0.335	0.340	0.330	0.340	0.320	668,400
2022-06-09	0.340	0.340	0.335	0.335	0.315	112,700
2022-06-08	0.335	0.340	0.335	0.340	0.320	48,400
2022-06-07	0.345	0.345	0.335	0.335	0.315	386,200
2022-06-03	0.340	0.350	0.335	0.350	0.329	741,700
2022-06-02	0.335	0.340	0.335	0.335	0.315	393,500
2022-06-01	0.335	0.340	0.335	0.340	0.320	326,400

← NewerPage 16 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.