Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.285	0.295	0.285	0.295	0.278	22,300
2024-11-25	0.285	0.300	0.285	0.285	0.268	109,000
2024-11-22	0.290	0.295	0.290	0.290	0.273	19,800
2024-11-20	0.285	0.285	0.285	0.285	0.268	5,000
2024-11-19	0.290	0.290	0.290	0.290	0.273	30,300
2024-11-14	0.295	0.295	0.295	0.295	0.278	23,000
2024-11-13	0.290	0.290	0.290	0.290	0.273	6,400
2024-11-11	0.295	0.295	0.285	0.285	0.268	114,800
2024-11-07	0.285	0.285	0.285	0.285	0.268	12,400
2024-11-06	0.280	0.290	0.280	0.290	0.273	135,800
2024-11-05	0.280	0.280	0.280	0.280	0.264	3,100
2024-11-04	0.280	0.280	0.280	0.280	0.264	1,100
2024-11-01	0.280	0.295	0.275	0.295	0.278	229,200
2024-10-30	0.280	0.280	0.280	0.280	0.264	3,100
2024-10-29	0.285	0.285	0.285	0.285	0.268	49,900
2024-10-28	0.280	0.285	0.280	0.280	0.264	201,600
2024-10-25	0.285	0.285	0.280	0.285	0.268	74,000
2024-10-24	0.285	0.290	0.280	0.290	0.273	370,400
2024-10-22	0.290	0.295	0.285	0.290	0.273	140,200
2024-10-17	0.290	0.295	0.280	0.295	0.278	850,100
2024-10-16	0.285	0.305	0.285	0.290	0.273	30,000
2024-10-15	0.300	0.300	0.300	0.300	0.282	50,000
2024-10-11	0.290	0.300	0.290	0.300	0.282	356,000
2024-10-09	0.300	0.305	0.295	0.305	0.287	160,100
2024-10-08	0.295	0.300	0.295	0.300	0.282	104,300
2024-10-07	0.295	0.295	0.295	0.295	0.278	56,300
2024-10-04	0.295	0.295	0.295	0.295	0.278	3,100
2024-10-03	0.300	0.300	0.300	0.300	0.282	86,000
2024-10-02	0.300	0.300	0.300	0.300	0.282	60,000
2024-10-01	0.300	0.300	0.300	0.300	0.282	66,000
2024-09-30	0.300	0.300	0.300	0.300	0.282	115,500
2024-09-27	0.305	0.305	0.305	0.305	0.287	143,100
2024-09-26	0.305	0.310	0.305	0.310	0.292	419,600
2024-09-25	0.305	0.310	0.300	0.310	0.292	510,300
2024-09-24	0.305	0.305	0.300	0.305	0.287	600,000
2024-09-23	0.300	0.300	0.300	0.300	0.282	60,000
2024-09-20	0.300	0.300	0.300	0.300	0.282	100,000
2024-09-19	0.300	0.300	0.300	0.300	0.282	18,100
2024-09-13	0.295	0.295	0.295	0.295	0.278	119,400
2024-09-11	0.295	0.295	0.295	0.295	0.278	35,000
2024-09-10	0.300	0.300	0.300	0.300	0.282	5,000
2024-09-09	0.300	0.300	0.300	0.300	0.282	10,200
2024-09-06	0.300	0.300	0.300	0.300	0.282	27,700
2024-09-04	0.300	0.300	0.300	0.300	0.282	25,000
2024-09-03	0.300	0.300	0.300	0.300	0.282	59,100
2024-09-02	0.300	0.300	0.295	0.300	0.282	118,700
2024-08-30	0.295	0.295	0.295	0.295	0.278	6,800
2024-08-29	0.300	0.300	0.300	0.300	0.282	115,100
2024-08-28	0.300	0.300	0.300	0.300	0.282	50,000
2024-08-27	0.305	0.305	0.305	0.305	0.287	39,400
2024-08-26	0.305	0.305	0.305	0.305	0.287	106,200
2024-08-22	0.305	0.315	0.305	0.315	0.297	176,600
2024-08-21	0.300	0.305	0.300	0.300	0.282	28,000
2024-08-20	0.300	0.305	0.300	0.300	0.282	27,500
2024-08-16	0.295	0.305	0.295	0.305	0.287	100,900
2024-08-13	0.295	0.315	0.295	0.315	0.297	15,700
2024-08-09	0.305	0.315	0.300	0.310	0.292	70,100
2024-08-07	0.300	0.305	0.300	0.305	0.287	62,400
2024-08-06	0.285	0.305	0.285	0.300	0.282	269,200
2024-08-05	0.300	0.300	0.290	0.290	0.273	680,900

← NewerPage 8 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.