Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.330	0.335	0.325	0.335	0.315	520,100
2022-05-30	0.330	0.335	0.330	0.335	0.315	132,300
2022-05-27	0.330	0.335	0.330	0.335	0.315	222,700
2022-05-26	0.330	0.335	0.330	0.330	0.311	552,800
2022-05-25	0.330	0.335	0.325	0.330	0.311	678,600
2022-05-24	0.335	0.335	0.330	0.330	0.311	244,800
2022-05-23	0.340	0.340	0.335	0.335	0.315	159,800
2022-05-20	0.330	0.340	0.330	0.340	0.320	295,100
2022-05-19	0.330	0.330	0.330	0.330	0.311	1,042,100
2022-05-18	0.335	0.335	0.330	0.335	0.315	441,300
2022-05-17	0.335	0.340	0.330	0.340	0.320	512,500
2022-05-13	0.330	0.340	0.330	0.335	0.315	156,400
2022-05-12	0.335	0.340	0.330	0.330	0.311	1,006,100
2022-05-11	0.330	0.340	0.330	0.340	0.320	634,000
2022-05-10	0.330	0.330	0.325	0.330	0.311	1,263,200
2022-05-09	0.335	0.340	0.330	0.340	0.320	1,027,000
2022-05-06	0.330	0.345	0.330	0.340	0.320	2,128,900
2022-05-05	0.345	0.345	0.335	0.340	0.320	3,057,000
2022-04-29	0.345	0.350	0.345	0.350	0.329	1,022,000
2022-04-28	0.350	0.350	0.345	0.350	0.329	463,500
2022-04-27	0.355	0.355	0.345	0.345	0.325	2,156,100
2022-04-26	0.360	0.365	0.355	0.360	0.339	1,203,800
2022-04-25	0.350	0.360	0.345	0.355	0.334	2,539,100
2022-04-22	0.370	0.370	0.355	0.355	0.334	2,724,000
2022-04-21	0.375	0.375	0.360	0.370	0.348	3,124,400
2022-04-20	0.370	0.380	0.365	0.370	0.348	5,968,700
2022-04-18	0.370	0.380	0.365	0.370	0.348	8,449,900
2022-04-15	0.365	0.375	0.365	0.370	0.348	2,615,800
2022-04-14	0.355	0.375	0.355	0.370	0.348	10,114,300
2022-04-13	0.355	0.360	0.345	0.355	0.334	4,159,200
2022-04-12	0.355	0.360	0.345	0.360	0.339	1,870,900
2022-04-11	0.375	0.375	0.355	0.355	0.334	3,552,600
2022-04-08	0.360	0.375	0.360	0.375	0.353	10,661,100
2022-04-07	0.360	0.365	0.360	0.360	0.339	1,253,200
2022-04-06	0.355	0.365	0.355	0.360	0.339	1,889,700
2022-04-05	0.355	0.360	0.350	0.355	0.334	811,700
2022-04-04	0.360	0.360	0.350	0.360	0.339	1,563,600
2022-04-01	0.355	0.365	0.355	0.365	0.344	660,600
2022-03-31	0.360	0.365	0.355	0.355	0.334	601,600
2022-03-30	0.350	0.365	0.350	0.360	0.339	3,410,100
2022-03-29	0.345	0.355	0.340	0.355	0.334	699,600
2022-03-28	0.355	0.355	0.340	0.345	0.325	1,845,800
2022-03-25	0.365	0.370	0.350	0.355	0.334	3,973,800
2022-03-24	0.355	0.365	0.355	0.365	0.344	1,196,000
2022-03-23	0.350	0.375	0.350	0.355	0.334	5,513,300
2022-03-22	0.355	0.355	0.345	0.350	0.329	280,300
2022-03-21	0.360	0.365	0.340	0.355	0.334	1,952,400
2022-03-18	0.360	0.365	0.355	0.365	0.344	657,700
2022-03-17	0.350	0.360	0.350	0.360	0.339	1,037,800
2022-03-16	0.345	0.355	0.340	0.355	0.334	1,846,500
2022-03-15	0.345	0.350	0.335	0.345	0.325	1,575,800
2022-03-14	0.340	0.345	0.335	0.345	0.325	456,100
2022-03-11	0.335	0.340	0.330	0.340	0.320	103,800
2022-03-10	0.330	0.340	0.330	0.340	0.320	629,000
2022-03-09	0.325	0.340	0.325	0.340	0.320	448,900
2022-03-08	0.320	0.340	0.310	0.325	0.306	2,282,100
2022-03-07	0.365	0.365	0.315	0.325	0.306	5,748,500
2022-03-04	0.350	0.370	0.350	0.360	0.339	8,857,000
2022-03-03	0.355	0.355	0.340	0.350	0.329	2,546,300
2022-03-02	0.335	0.360	0.335	0.355	0.334	13,996,600

← NewerPage 17 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.