Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.335	0.360	0.335	0.355	0.334	13,996,600
2022-03-01	0.335	0.340	0.330	0.335	0.315	1,483,800
2022-02-28	0.325	0.340	0.325	0.335	0.315	4,314,400
2022-02-25	0.315	0.325	0.315	0.325	0.306	132,000
2022-02-24	0.325	0.325	0.310	0.320	0.301	819,500
2022-02-23	0.325	0.335	0.325	0.325	0.306	2,420,500
2022-02-22	0.320	0.325	0.320	0.325	0.306	428,100
2022-02-21	0.315	0.325	0.315	0.320	0.301	387,500
2022-02-18	0.310	0.330	0.310	0.320	0.301	1,027,700
2022-02-17	0.315	0.320	0.310	0.320	0.301	295,600
2022-02-16	0.315	0.320	0.315	0.320	0.301	67,100
2022-02-15	0.315	0.320	0.315	0.320	0.301	387,400
2022-02-14	0.325	0.325	0.315	0.315	0.297	673,300
2022-02-11	0.330	0.330	0.320	0.330	0.311	206,800
2022-02-10	0.325	0.330	0.320	0.330	0.311	199,300
2022-02-09	0.325	0.335	0.325	0.330	0.311	564,000
2022-02-08	0.310	0.335	0.310	0.330	0.311	657,800
2022-02-07	0.310	0.310	0.305	0.310	0.292	35,400
2022-02-04	0.305	0.310	0.305	0.310	0.292	20,800
2022-02-03	0.310	0.310	0.310	0.310	0.292	14,500
2022-01-31	0.300	0.300	0.300	0.300	0.282	20,000
2022-01-28	0.300	0.310	0.300	0.310	0.292	108,600
2022-01-27	0.305	0.310	0.300	0.310	0.292	46,900
2022-01-26	0.305	0.305	0.305	0.305	0.287	28,000
2022-01-25	0.305	0.305	0.300	0.300	0.282	77,100
2022-01-24	0.300	0.305	0.300	0.300	0.282	125,100
2022-01-21	0.305	0.310	0.300	0.310	0.292	167,000
2022-01-20	0.305	0.315	0.305	0.315	0.297	39,400
2022-01-19	0.310	0.310	0.300	0.305	0.287	298,100
2022-01-17	0.305	0.315	0.305	0.315	0.297	83,600
2022-01-14	0.315	0.320	0.305	0.305	0.287	330,100
2022-01-13	0.320	0.320	0.310	0.310	0.292	58,000
2022-01-12	0.315	0.325	0.310	0.325	0.306	88,200
2022-01-11	0.330	0.330	0.315	0.325	0.306	120,100
2022-01-10	0.315	0.330	0.315	0.330	0.311	637,800
2022-01-07	0.315	0.320	0.315	0.315	0.297	40,600
2022-01-06	0.310	0.320	0.310	0.315	0.297	479,600
2022-01-05	0.305	0.310	0.305	0.310	0.292	36,100
2022-01-04	0.305	0.310	0.305	0.305	0.287	52,500
2022-01-03	0.300	0.310	0.300	0.300	0.282	159,900
2021-12-30	0.300	0.310	0.300	0.310	0.292	18,200
2021-12-29	0.305	0.305	0.305	0.305	0.287	154,000
2021-12-28	0.300	0.300	0.300	0.300	0.282	33,100
2021-12-27	0.305	0.305	0.300	0.300	0.282	132,300
2021-12-24	0.300	0.300	0.300	0.300	0.282	38,500
2021-12-23	0.295	0.310	0.295	0.310	0.292	29,900
2021-12-22	0.305	0.310	0.300	0.305	0.287	142,300
2021-12-21	0.300	0.310	0.300	0.300	0.282	52,200
2021-12-20	0.300	0.310	0.295	0.310	0.292	41,300
2021-12-17	0.295	0.310	0.295	0.310	0.292	83,400
2021-12-16	0.295	0.295	0.295	0.295	0.278	16,200
2021-12-15	0.300	0.305	0.295	0.305	0.287	47,200
2021-12-14	0.305	0.305	0.290	0.300	0.282	74,700
2021-12-13	0.305	0.310	0.305	0.305	0.287	52,000
2021-12-09	0.295	0.300	0.295	0.300	0.282	95,000
2021-12-08	0.295	0.295	0.295	0.295	0.278	20,300
2021-12-07	0.290	0.290	0.290	0.290	0.273	73,000
2021-12-06	0.295	0.295	0.290	0.290	0.273	95,500
2021-12-02	0.290	0.295	0.290	0.295	0.278	47,100
2021-12-01	0.295	0.295	0.290	0.295	0.278	161,400

← NewerPage 18 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.