Minho M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.310	0.315	0.300	0.310	0.292	140,700
2024-08-01	0.310	0.315	0.310	0.315	0.297	25,200
2024-07-31	0.315	0.315	0.305	0.310	0.292	359,200
2024-07-30	0.315	0.315	0.310	0.310	0.292	261,200
2024-07-29	0.320	0.325	0.315	0.320	0.301	206,300
2024-07-26	0.310	0.320	0.310	0.320	0.301	3,200
2024-07-25	0.315	0.320	0.315	0.320	0.301	107,000
2024-07-24	0.315	0.315	0.310	0.315	0.297	331,800
2024-07-23	0.320	0.320	0.310	0.315	0.297	80,500
2024-07-22	0.315	0.315	0.310	0.310	0.292	269,600
2024-07-19	0.320	0.320	0.315	0.315	0.297	160,700
2024-07-18	0.330	0.330	0.320	0.320	0.301	323,600
2024-07-17	0.325	0.335	0.325	0.330	0.311	2,056,400
2024-07-16	0.330	0.330	0.320	0.330	0.311	816,000
2024-07-15	0.330	0.340	0.330	0.335	0.315	565,200
2024-07-12	0.330	0.330	0.330	0.330	0.311	186,000
2024-07-11	0.335	0.350	0.330	0.335	0.315	5,394,600
2024-07-10	0.315	0.330	0.315	0.325	0.306	659,500
2024-07-09	0.315	0.320	0.315	0.320	0.301	63,200
2024-07-05	0.315	0.315	0.315	0.315	0.297	67,300
2024-07-04	0.315	0.320	0.315	0.315	0.297	71,000
2024-07-03	0.315	0.315	0.315	0.315	0.297	95,100
2024-07-02	0.310	0.315	0.310	0.315	0.297	257,800
2024-06-28	0.315	0.315	0.315	0.315	0.297	54,100
2024-06-27	0.310	0.320	0.310	0.320	0.301	120,000
2024-06-26	0.310	0.310	0.310	0.310	0.292	10,300
2024-06-25	0.310	0.315	0.310	0.315	0.297	100,300
2024-06-24	0.310	0.310	0.310	0.310	0.292	15,400
2024-06-20	0.315	0.315	0.315	0.315	0.297	127,500
2024-06-19	0.315	0.330	0.315	0.320	0.301	468,400
2024-06-18	0.310	0.320	0.310	0.320	0.301	32,300
2024-06-14	0.315	0.320	0.310	0.320	0.301	91,100
2024-06-13	0.320	0.320	0.315	0.315	0.297	108,100
2024-06-12	0.320	0.325	0.320	0.325	0.306	179,100
2024-06-11	0.315	0.325	0.315	0.325	0.306	745,300
2024-06-10	0.310	0.315	0.310	0.315	0.297	252,000
2024-06-07	0.315	0.315	0.310	0.310	0.292	175,000
2024-06-06	0.310	0.310	0.310	0.310	0.292	85,000
2024-05-31	0.315	0.320	0.315	0.315	0.297	232,100
2024-05-29	0.315	0.315	0.315	0.315	0.297	20,000
2024-05-28	0.315	0.315	0.310	0.315	0.297	160,100
2024-05-27	0.305	0.315	0.305	0.315	0.297	287,500
2024-05-24	0.300	0.300	0.300	0.300	0.282	144,000
2024-05-23	0.300	0.300	0.300	0.300	0.282	496,000
2024-05-21	0.300	0.300	0.300	0.300	0.282	69,300
2024-05-20	0.300	0.305	0.300	0.305	0.287	120,300
2024-05-17	0.300	0.300	0.300	0.300	0.282	193,000
2024-05-16	0.300	0.300	0.300	0.300	0.282	126,600
2024-05-15	0.300	0.305	0.300	0.300	0.282	138,500
2024-05-14	0.300	0.305	0.300	0.305	0.287	38,100
2024-05-13	0.300	0.300	0.300	0.300	0.282	137,700
2024-05-10	0.305	0.305	0.300	0.300	0.282	25,100
2024-05-09	0.300	0.300	0.300	0.300	0.282	43,000
2024-05-07	0.300	0.305	0.295	0.305	0.287	30,300
2024-05-06	0.295	0.300	0.295	0.295	0.278	33,200
2024-05-03	0.295	0.305	0.295	0.305	0.287	59,500
2024-05-02	0.300	0.300	0.300	0.300	0.282	6,200
2024-04-30	0.295	0.300	0.295	0.300	0.282	52,600
2024-04-29	0.295	0.300	0.295	0.295	0.278	46,300
2024-04-26	0.295	0.295	0.295	0.295	0.278	139,400

← NewerPage 9 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.