Minho (M) Berhad (KLSE:MINHO)
Malaysia · Delayed Price · Currency is MYR 0.2650
-0.0050 (-1.85%)
At close: Jun 23, 2026
Minho (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 456,200 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 200,000 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 374,100 |
| Jun 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 250,000 |
| Jun 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 100 |
| Jun 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 89,900 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 65,000 |
| Jun 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 34,400 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 31,800 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 3,100 |
| Jun 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 174,900 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| May 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 97,100 |
| May 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 9,100 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| May 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 56,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 19,300 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 19,400 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,100 |
| May 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 31,000 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 8,000 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 3,700 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,600 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 33,700 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 19,200 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 54,200 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 10,800 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 52,500 |
| Apr 22, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 18,300 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 45,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 41,000 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 14,000 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 9,300 |
| Apr 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 41,400 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18,600 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 115,600 |
| Apr 1, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 9,600 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 53,300 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,300 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 38,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 58,700 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 100,000 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 29,400 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 6,200 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 248,100 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 57,500 |