Minho M Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.295	0.300	0.295	0.295	0.278	309,400
2021-11-29	0.295	0.300	0.295	0.300	0.282	351,800
2021-11-26	0.300	0.300	0.295	0.300	0.282	469,800
2021-11-25	0.305	0.305	0.305	0.305	0.287	80,400
2021-11-24	0.305	0.305	0.305	0.305	0.287	48,000
2021-11-23	0.305	0.310	0.305	0.305	0.287	25,400
2021-11-22	0.305	0.305	0.305	0.305	0.287	22,000
2021-11-19	0.305	0.315	0.305	0.305	0.287	107,600
2021-11-18	0.305	0.305	0.305	0.305	0.287	120,000
2021-11-17	0.310	0.310	0.305	0.305	0.287	86,000
2021-11-16	0.310	0.315	0.305	0.310	0.292	506,000
2021-11-15	0.315	0.315	0.310	0.310	0.292	53,600
2021-11-12	0.310	0.320	0.310	0.320	0.301	130,100
2021-11-11	0.310	0.310	0.310	0.310	0.292	51,100
2021-11-10	0.315	0.315	0.315	0.315	0.297	28,500
2021-11-09	0.315	0.320	0.315	0.320	0.301	167,400
2021-11-05	0.315	0.320	0.310	0.320	0.301	170,000
2021-11-03	0.315	0.315	0.315	0.315	0.297	158,000
2021-11-02	0.320	0.325	0.315	0.325	0.306	116,600
2021-11-01	0.330	0.330	0.320	0.325	0.306	191,900
2021-10-29	0.325	0.330	0.320	0.330	0.311	197,200
2021-10-28	0.325	0.330	0.320	0.325	0.306	299,800
2021-10-27	0.330	0.330	0.325	0.325	0.306	296,200
2021-10-26	0.320	0.335	0.320	0.335	0.315	700,700
2021-10-25	0.320	0.325	0.315	0.325	0.306	296,300
2021-10-22	0.320	0.325	0.315	0.325	0.306	720,300
2021-10-21	0.335	0.340	0.325	0.325	0.306	399,700
2021-10-20	0.335	0.340	0.335	0.335	0.315	588,800
2021-10-18	0.335	0.345	0.335	0.335	0.315	2,099,700
2021-10-15	0.320	0.335	0.320	0.335	0.315	1,630,000
2021-10-14	0.315	0.320	0.315	0.320	0.301	33,100

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.