Minho (M) Berhad (5576.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3200

+0.0050

(+1.59%)

At close: 04:51PM MYT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.3150	0.3200	0.3100	0.3200	0.3200	91,100
13 Jun 2024	0.3200	0.3200	0.3150	0.3150	0.3150	108,100
12 Jun 2024	0.3200	0.3250	0.3200	0.3250	0.3250	179,100
11 Jun 2024	0.3150	0.3250	0.3150	0.3250	0.3250	745,300
10 Jun 2024	0.3100	0.3150	0.3100	0.3150	0.3150	252,000
07 Jun 2024	0.3150	0.3150	0.3100	0.3100	0.3100	175,000
06 Jun 2024	0.3100	0.3100	0.3100	0.3100	0.3100	85,000
05 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
04 Jun 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
31 May 2024	0.3150	0.3200	0.3150	0.3150	0.3150	232,100
30 May 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
29 May 2024	0.3150	0.3150	0.3150	0.3150	0.3150	20,000
28 May 2024	0.3150	0.3150	0.3100	0.3150	0.3150	160,100
27 May 2024	0.3050	0.3150	0.3050	0.3150	0.3150	287,500
24 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	144,000
23 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	496,000
21 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	69,300
20 May 2024	0.3000	0.3050	0.3000	0.3050	0.3050	120,300
17 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	193,000
16 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	126,600
15 May 2024	0.3000	0.3050	0.3000	0.3000	0.3000	138,500
14 May 2024	0.3000	0.3050	0.3000	0.3050	0.3050	38,100
13 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	137,700
10 May 2024	0.3050	0.3050	0.3000	0.3000	0.3000	25,100
09 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	43,000
08 May 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
07 May 2024	0.3000	0.3050	0.2950	0.3050	0.3050	30,300
06 May 2024	0.2950	0.3000	0.2950	0.2950	0.2950	33,200
03 May 2024	0.2950	0.3050	0.2950	0.3050	0.3050	59,500
02 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,200
30 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	52,600
29 Apr 2024	0.2950	0.3000	0.2950	0.2950	0.2950	46,300
26 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	139,400
25 Apr 2024	0.3000	0.3000	0.2950	0.3000	0.3000	68,600
24 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
23 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
22 Apr 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
19 Apr 2024	0.2950	0.3000	0.2950	0.2950	0.2950	149,700
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	38,600
17 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	32,000
16 Apr 2024	0.3000	0.3050	0.2950	0.3050	0.3050	96,400
15 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	32,200
12 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,000
09 Apr 2024	0.3000	0.3050	0.3000	0.3000	0.3000	204,500
08 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	95,100
05 Apr 2024	0.3000	0.3050	0.3000	0.3000	0.3000	159,300
04 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	171,000
03 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	71,000
02 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	272,400
01 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	126,500
29 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	85,200
27 Mar 2024	0.3000	0.3050	0.3000	0.3050	0.3050	222,000
26 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.3050	429,400
25 Mar 2024	0.3050	0.3050	0.2950	0.3050	0.3050	869,200
22 Mar 2024	0.3050	0.3100	0.3000	0.3050	0.3050	804,000
21 Mar 2024	0.3050	0.3100	0.3000	0.3100	0.3100	618,000
20 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	30,000
19 Mar 2024	0.3100	0.3100	0.3050	0.3050	0.3050	360,000
18 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	522,000
15 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	34,800
14 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	183,800
13 Mar 2024	0.3050	0.3100	0.3050	0.3050	0.3050	207,500
12 Mar 2024	0.3000	0.3100	0.3000	0.3050	0.3050	296,200
11 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	320,600
07 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	32,300
06 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	61,000
05 Mar 2024	0.3150	0.3200	0.3000	0.3050	0.3050	959,700
04 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	150,000
29 Feb 2024	0.3450	0.3450	0.3150	0.3250	0.3250	922,200
28 Feb 2024	0.3450	0.3450	0.3400	0.3450	0.3450	166,400
27 Feb 2024	0.3400	0.3500	0.3300	0.3450	0.3450	2,642,500
26 Feb 2024	0.3300	0.3350	0.3300	0.3350	0.3350	51,100
23 Feb 2024	0.3450	0.3500	0.3300	0.3400	0.3400	987,100
22 Feb 2024	0.3250	0.3450	0.3250	0.3450	0.3450	3,215,700
21 Feb 2024	0.3350	0.3400	0.3250	0.3350	0.3350	898,700
20 Feb 2024	0.3500	0.3500	0.3350	0.3400	0.3400	971,200
19 Feb 2024	0.3450	0.3500	0.3350	0.3500	0.3500	2,405,600
16 Feb 2024	0.3450	0.3500	0.3350	0.3450	0.3450	1,011,400
15 Feb 2024	0.3100	0.3400	0.3100	0.3400	0.3400	1,907,000
14 Feb 2024	0.2950	0.3150	0.2950	0.3150	0.3150	752,900
13 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	54,000
09 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
07 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	56,700
06 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
05 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	49,000
02 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	233,100
31 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
30 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	51,300
29 Jan 2024	0.3150	0.3150	0.3100	0.3100	0.3100	84,100
26 Jan 2024	0.3050	0.3100	0.3050	0.3100	0.3100	54,000
24 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	136,000
23 Jan 2024	0.3050	0.3100	0.3050	0.3050	0.3050	132,400
22 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.3000	68,800
19 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	45,000
18 Jan 2024	0.3100	0.3100	0.3050	0.3050	0.3050	87,100
17 Jan 2024	0.3100	0.3150	0.3050	0.3150	0.3150	340,300
16 Jan 2024	0.3150	0.3150	0.3100	0.3150	0.3150	106,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,698.51-166.38(-1.40%)

NZD/USD0.6111-0.0033(-0.54%)

ALL ORDS7,943.60-31.20(-0.39%)

OIL79.16+0.71(+0.91%)

GOLD2,334.30-14.80(-0.63%)

Minho (M) Berhad (5576.KL)

NZX 50
11,698.51
-166.38(-1.40%)

NZD/USD
0.6111
-0.0033(-0.54%)

ALL ORDS
7,943.60
-31.20(-0.39%)

OIL
79.16
+0.71(+0.91%)

GOLD
2,334.30
-14.80(-0.63%)