Skip to main content
Minox International Group Berhad (KLSE:MINOX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.190
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:MINOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.190.190.19-500
Apr 28, 20260.190.190.190.190.19-2.56%104,600
Apr 22, 20260.190.200.190.200.202.63%162,300
Apr 21, 20260.180.190.180.190.195.56%227,800
Apr 16, 20260.170.180.170.180.185.88%162,600
Apr 14, 20260.170.180.170.170.17-92,100
Apr 13, 20260.160.180.160.170.1717.24%678,800
Apr 10, 20260.160.160.150.150.15-6.45%87,100
Apr 8, 20260.140.160.140.160.1610.71%187,500
Apr 7, 20260.140.140.140.140.14-54,000
Apr 6, 20260.140.140.140.140.14-33,000
Apr 3, 20260.150.150.140.140.14-3.45%18,700
Apr 2, 20260.150.150.150.150.15-300
Apr 1, 20260.140.150.130.150.15-3.33%349,600
Mar 31, 20260.150.150.150.150.153.45%61,900
Mar 30, 20260.150.150.150.150.15-3.33%15,100
Mar 27, 20260.150.160.140.150.15-9.09%339,300
Mar 25, 20260.170.170.170.170.17-10,000
Mar 18, 20260.170.170.170.170.1710.00%9,000
Mar 16, 20260.150.150.150.150.153.45%10,100
Mar 13, 20260.140.170.140.150.15-308,600
Mar 12, 20260.150.150.150.150.15-3.33%40,100
Mar 11, 20260.150.150.150.150.157.14%500
Mar 9, 20260.150.150.140.140.14-6.67%452,800
Mar 6, 20260.160.160.150.150.15-3.23%140,800
Mar 4, 20260.160.160.160.160.15-8.82%243,000
Mar 2, 20260.170.170.170.170.17-52,700
Feb 27, 20260.180.180.170.170.17-5.56%339,000
Feb 26, 20260.180.180.170.180.182.86%302,600
Feb 25, 20260.180.180.180.180.17-71,000
Feb 24, 20260.180.180.180.180.172.94%50,000
Feb 23, 20260.170.170.170.170.17-115,000
Feb 20, 20260.170.170.170.170.17-10,000
Feb 19, 20260.170.170.170.170.173.03%10,000
Feb 16, 20260.170.170.170.170.16-2.94%618,400
Feb 13, 20260.170.170.170.170.17-7,000
Feb 12, 20260.170.170.170.170.17-10,000
Feb 11, 20260.170.170.170.170.17-172,900
Feb 6, 20260.180.180.170.170.17-5.56%85,100
Feb 5, 20260.180.180.180.180.182.86%110,000
Feb 4, 20260.180.180.180.180.17-275,000
Feb 3, 20260.180.180.180.180.17-40,200
Jan 30, 20260.180.180.180.180.17-100,000
Jan 29, 20260.180.180.180.180.17-1,000
Jan 28, 20260.180.180.180.180.17-40,000
Jan 27, 20260.180.180.180.180.17-176,300
Jan 26, 20260.180.180.180.180.17-1,025,200
Jan 23, 20260.180.180.180.180.17-2.78%100
Jan 22, 20260.180.180.180.180.18-103,000
Jan 21, 20260.180.180.180.180.18-146,200
Jan 20, 20260.180.180.180.180.18-129,200
Jan 19, 20260.180.180.180.180.18-40,000
Jan 16, 20260.180.190.180.180.18-150,200
Jan 15, 20260.180.180.180.180.18-76,800
Jan 14, 20260.180.180.180.180.18-162,000
Jan 12, 20260.180.180.180.180.182.86%79,700
Jan 9, 20260.180.180.180.180.17-107,000
Jan 7, 20260.180.180.180.180.17-30,000
Jan 6, 20260.180.180.180.180.17-109,000
Jan 5, 20260.180.190.180.180.17-5.41%395,700
Jan 2, 20260.180.190.180.190.18-15,600
Dec 29, 20250.180.190.180.190.18-14,500
Dec 26, 20250.190.190.190.190.18-40,000
Dec 24, 20250.190.190.190.190.18-10,000
Dec 23, 20250.190.190.180.190.182.78%63,100
Dec 22, 20250.180.180.180.180.18-2.70%70,400
Dec 19, 20250.190.190.190.190.18-221,200
Dec 18, 20250.180.190.180.190.182.78%66,000
Dec 17, 20250.180.180.180.180.182.86%26,700
Dec 16, 20250.180.180.180.180.17-2.78%238,400
Dec 15, 20250.180.180.180.180.18-2.70%15,000
Dec 12, 20250.180.190.180.190.182.78%108,000
Dec 11, 20250.180.180.170.180.18-7.69%216,000
Dec 10, 20250.180.200.180.200.198.33%4,900
Dec 9, 20250.180.180.180.180.18-50,000
Dec 8, 20250.190.190.180.180.18-5.26%30,000
Dec 5, 20250.190.190.180.190.192.70%200,100
Dec 4, 20250.200.200.190.190.18-2.63%1,265,400
Dec 3, 20250.170.190.170.190.195.56%1,594,900
Dec 2, 20250.180.180.180.180.18-2.70%119,700
Dec 1, 20250.180.190.180.190.18-2.63%48,100
Nov 28, 20250.180.190.180.190.19-52,100
Nov 27, 20250.180.190.180.190.195.56%163,000
Nov 26, 20250.190.190.170.180.18-5.26%1,262,900
Nov 25, 20250.200.200.190.190.19-5.00%201,200
Nov 24, 20250.200.200.200.200.20-140,400
Nov 21, 20250.200.200.200.200.20-375,600
Nov 20, 20250.200.200.200.200.20-2.44%264,100
Nov 19, 20250.210.210.210.210.20-15,000
Nov 18, 20250.210.210.200.210.20-119,500
Nov 17, 20250.210.210.210.210.20-548,600
Nov 14, 20250.210.210.210.210.20-2.38%47,900
Nov 13, 20250.210.210.210.210.212.44%138,600
Nov 12, 20250.220.220.210.210.20-4.65%593,400
Nov 11, 20250.220.220.220.220.21-241,000
Nov 10, 20250.210.230.210.220.21-6,180,400
Nov 6, 20250.210.220.210.220.212.38%346,700
Nov 5, 20250.220.220.210.210.21-2.33%80,000
Nov 4, 20250.220.220.210.220.21-69,200
Nov 3, 20250.220.220.220.220.21-105,100