Minho (M) Berhad (KLSE:MINHO)
Malaysia
· Delayed Price · Currency is MYR 0.260
+0.010 (4.00%)
At close: Apr 29, 2026
Minho (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 50,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 118,600 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,100 |
| Feb 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 37,000 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,000 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 15,000 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 8,000 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 8,700 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 134,100 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 154,500 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 29,700 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 102,500 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 256,300 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 209,300 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 30,200 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 92,300 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,100 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 6,200 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 108,200 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,100 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 29,100 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 69,100 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 151,800 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 15,600 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 32,000 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 24,800 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 6,300 |
| Dec 26, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 20,200 |
| Dec 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 40,300 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 50,100 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 273,400 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 18,000 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 95,000 |
| Dec 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 12,900 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 600 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 72,000 |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.79% | 54,600 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -3.45% | 13,800 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | - | 44,200 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | 3.57% | 317,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 59,600 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | 28,800 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 100,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.45% | 93,000 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 156,500 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.57% | 90,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -1.75% | 60,000 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.79% | 139,300 |
| Nov 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | - | 103,100 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -6.67% | 90,800 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.29 | 7.14% | 3,300 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | - | 18,500 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 102,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 37,500 |