Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Minox International Group Berhad (0288.KL)

Compare
0.2200
0.0000
(0.00%)
As of 12:12:57 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.22000.22500.21500.22000.22002,129,500
Apr 14, 20250.20500.22000.20000.22000.22006,655,400
Apr 11, 20250.21000.21000.20000.20000.20003,395,400
Apr 10, 20250.21000.21000.20500.21000.21004,526,700
Apr 9, 20250.21000.21500.19500.20500.20504,381,100
Apr 8, 20250.22000.22500.21500.22000.22002,720,400
Apr 7, 20250.23000.23000.21000.22000.22005,530,300
Apr 4, 20250.23500.24000.23500.24000.24002,022,300
Apr 3, 20250.24000.24500.23500.24000.24002,678,900
Apr 2, 20250.24000.24500.24000.24500.24503,099,000
Mar 28, 20250.24500.25000.24000.24500.24504,225,200
Mar 27, 20250.24500.25000.24000.24500.24502,062,500
Mar 26, 20250.25000.25000.24000.24500.24504,803,600
Mar 25, 20250.25000.25500.24500.25000.25005,036,000
Mar 24, 20250.25000.25500.25000.25000.25002,874,200
Mar 21, 20250.25000.25500.24500.25000.25002,705,900
Mar 20, 20250.25000.25500.24500.25000.25005,191,900
Mar 19, 20250.25000.25500.24500.25000.25002,680,500
Mar 17, 20250.25000.25500.24500.25000.25003,376,100
Mar 14, 20250.24000.25500.23500.25000.25005,448,800
Mar 13, 2025 0.0025 Dividend
Mar 13, 20250.24000.24500.23500.24000.24004,933,700
Mar 12, 20250.24000.24500.23500.24000.23753,518,100
Mar 11, 20250.24000.24500.23500.24000.23753,230,100
Mar 10, 20250.24000.25000.23500.24000.23754,503,500
Mar 7, 20250.24500.24500.23500.24500.24243,807,400
Mar 6, 20250.24000.24500.23500.24500.24243,233,300
Mar 5, 20250.23500.24500.23000.24000.23752,785,200
Mar 4, 20250.24000.24500.22500.23500.23264,928,400
Mar 3, 20250.24500.24500.24000.24000.23753,508,000
Feb 28, 20250.25000.25000.24000.24500.24242,129,900
Feb 27, 20250.25000.25500.24000.24500.24243,498,300
Feb 26, 20250.24500.25000.24500.25000.24742,857,600
Feb 25, 20250.25000.25000.24000.25000.24742,289,800
Feb 24, 20250.25000.25000.24500.25000.24741,539,300
Feb 21, 20250.25000.25500.24500.25000.24742,943,000
Feb 20, 20250.25500.25500.25000.25500.25232,484,000
Feb 19, 20250.25500.25500.25000.25500.25231,440,000
Feb 18, 20250.25000.25500.25000.25500.25232,952,200
Feb 17, 20250.25000.25500.24500.25000.24742,921,800
Feb 14, 20250.26000.26000.23500.25500.25235,021,500
Feb 13, 20250.26000.26500.25500.26500.26222,179,500
Feb 12, 20250.26000.26500.25500.26000.25732,689,300
Feb 10, 20250.26000.26500.26000.26500.2622196,500
Feb 7, 20250.25500.26500.25500.26500.26222,156,200
Feb 6, 20250.26000.26500.25500.25500.25233,111,200
Feb 5, 20250.26000.26500.25500.26000.25731,383,200
Feb 4, 20250.26500.26500.26000.26000.2573483,500
Feb 3, 20250.25000.27000.24500.26500.26223,503,300
Jan 31, 20250.27500.29000.27500.29000.28702,272,800
Jan 28, 20250.27500.28000.27000.27500.2721692,500
Jan 27, 20250.28500.28500.27500.27500.27212,345,700
Jan 24, 20250.29000.29000.28500.28500.2820356,900
Jan 23, 20250.29500.29500.28500.29000.2870994,300
Jan 22, 20250.29500.30000.29000.29500.29191,466,100
Jan 21, 20250.29500.29500.29500.29500.2919341,000
Jan 20, 20250.29500.30000.29000.29500.2919923,700
Jan 17, 20250.29000.29500.29000.29500.2919845,700
Jan 16, 20250.29000.29000.28500.29000.2870429,000
Jan 15, 20250.30000.30000.28000.29000.28702,324,200
Jan 14, 20250.29500.30000.29000.30000.29691,097,100
Jan 13, 20250.29500.30000.29000.29500.29191,277,400
Jan 10, 20250.29500.30000.29000.30000.2969767,000
Jan 9, 20250.30500.31000.29000.30000.29694,189,000
Jan 8, 20250.30500.31000.30000.31000.30681,966,300
Jan 7, 20250.31000.31500.30500.30500.30181,672,200
Jan 6, 20250.31000.31500.30500.31000.30683,414,300
Jan 3, 20250.30500.31000.30500.31000.30681,313,500
Jan 2, 20250.30000.30500.30000.30500.3018390,400
Dec 31, 20240.30500.30500.30000.30000.2969356,900
Dec 30, 20240.30000.30500.30000.30500.3018788,900
Dec 27, 20240.30500.30500.30000.30000.2969220,200
Dec 26, 20240.30500.30500.30000.30500.3018768,100
Dec 24, 20240.30000.30500.29500.30500.3018599,200
Dec 23, 20240.29500.30500.29500.30000.29691,161,900
Dec 20, 20240.29500.30000.29000.29500.29191,290,100
Dec 19, 20240.29500.30000.29000.30000.2969865,000
Dec 18, 20240.29500.30000.29500.30000.2969538,400
Dec 17, 20240.31000.31000.29500.29500.29193,985,300
Dec 16, 20240.30500.31000.30500.31000.30682,863,500
Dec 13, 20240.31000.31000.30500.30500.3018401,800
Dec 12, 20240.30500.31000.30000.31000.30681,220,100
Dec 11, 20240.30000.31000.30000.30500.30181,761,600
Dec 10, 20240.30000.31000.30000.30500.30181,617,400
Dec 9, 20240.30500.31000.30000.30000.29691,480,700
Dec 6, 20240.30000.31000.30000.31000.30681,466,100
Dec 5, 20240.31000.31500.30000.30000.29694,103,400
Dec 4, 20240.30500.31500.30000.31000.30686,747,300
Dec 3, 20240.29500.30500.29500.30500.30183,453,000
Dec 2, 20240.30000.30500.29500.29500.29192,606,300
Nov 29, 20240.30000.31000.29500.30000.29693,046,800
Nov 28, 20240.30000.31000.29500.30500.301817,352,400
Nov 27, 20240.29000.29500.28500.29500.29195,000,300
Nov 26, 20240.28500.29500.28500.29000.28704,213,200
Nov 25, 20240.29000.29000.28000.29000.28703,122,700
Nov 22, 20240.29000.29000.28500.29000.2870439,800
Nov 21, 20240.28000.29000.28000.28500.28201,026,400
Nov 20, 20240.29000.29000.28000.28500.28201,742,100
Nov 19, 20240.28500.29000.28500.29000.2870481,400
Nov 18, 20240.29000.29000.28000.28500.28202,087,800
Nov 15, 20240.29000.30000.28500.29000.28706,898,500
Nov 14, 20240.29000.29000.28500.29000.2870737,300
Nov 13, 20240.28500.29000.28500.29000.2870853,600
Nov 12, 20240.29000.29000.28500.28500.28201,688,600
Nov 11, 20240.28500.29000.28500.29000.2870529,700
Nov 8, 20240.28500.29000.28000.28500.28201,114,400
Nov 7, 20240.28500.29000.28000.28500.28202,474,800
Nov 6, 20240.29000.30000.29000.29000.28705,859,000
Nov 5, 20240.28000.29000.27500.29000.28706,990,300
Nov 4, 20240.27500.28000.27000.28000.2771646,600
Nov 1, 20240.27500.27500.26500.27500.27211,949,300
Oct 30, 20240.27000.28000.26500.27500.27217,172,200
Oct 29, 20240.27000.27500.27000.27500.2721296,300
Oct 28, 20240.27500.27500.27000.27000.26721,550,300
Oct 25, 20240.27000.27000.27000.27000.2672180,000
Oct 24, 20240.27000.27500.27000.27500.2721175,000
Oct 23, 20240.26500.27500.26500.27000.2672752,300
Oct 22, 20240.26500.26500.26500.26500.2622419,000
Oct 21, 20240.26500.27000.26500.26500.2622252,300
Oct 18, 20240.27500.28000.26500.27000.26722,329,200
Oct 17, 20240.27000.28000.27000.28000.27713,086,300
Oct 16, 20240.26500.26500.26500.26500.2622282,000
Oct 15, 20240.26000.26500.26000.26500.2622666,200
Oct 14, 20240.27000.27500.26500.26500.26223,263,800
Oct 11, 20240.26500.27000.26500.27000.2672617,100
Oct 10, 20240.26500.26500.26500.26500.2622210,000
Oct 9, 20240.26500.26500.26500.26500.2622288,000
Oct 8, 20240.26500.27000.26000.26500.2622804,000
Oct 7, 20240.25500.27000.25500.27000.26725,878,400
Oct 4, 20240.25000.26000.24500.25500.25232,242,900
Oct 3, 20240.24500.25500.24500.25000.2474472,800
Oct 2, 20240.25000.25000.25000.25000.2474359,900
Oct 1, 20240.24500.25000.24500.25000.2474633,000
Sep 30, 20240.24500.24500.24500.24500.2424280,000
Sep 27, 20240.24000.24500.24000.24500.2424793,000
Sep 26, 20240.24000.25000.24000.24500.2424559,300
Sep 25, 20240.24000.24500.24000.24500.2424131,400
Sep 24, 20240.25000.25000.25000.25000.2474-
Sep 23, 20240.25000.25000.25000.25000.247436,000
Sep 20, 20240.24500.25000.24500.25000.2474130,900
Sep 19, 20240.24500.25000.24500.24500.242481,000
Sep 18, 20240.24000.24000.24000.24000.237510,000
Sep 17, 20240.24000.24000.24000.24000.237535,000
Sep 13, 20240.24500.24500.24000.24000.2375135,000
Sep 12, 20240.24500.24500.24500.24500.2424149,000
Sep 11, 20240.24500.24500.24000.24500.2424357,500
Sep 10, 20240.24500.25000.24500.25000.247412,000
Sep 9, 20240.24000.25000.24000.25000.2474613,200
Sep 6, 20240.24500.25000.24000.24500.2424395,000
Sep 5, 20240.24500.25000.24000.24500.2424288,100
Sep 4, 20240.24500.24500.24500.24500.2424187,000
Sep 3, 20240.24000.25000.24000.24500.2424202,000
Sep 2, 20240.23500.24000.23500.24000.2375433,600
Aug 30, 20240.23500.23500.23500.23500.2326293,500
Aug 29, 20240.24000.24000.23500.23500.2326265,200
Aug 28, 20240.24500.24500.24000.24500.2424340,000
Aug 27, 20240.24500.24500.24500.24500.2424463,000
Aug 26, 20240.24500.24500.24000.24500.2424932,800
Aug 23, 20240.25000.25500.25000.25000.2474627,700
Aug 22, 20240.25000.25000.24500.25000.2474691,400
Aug 21, 20240.25000.25000.24500.25000.2474469,100
Aug 20, 20240.25000.25000.25000.25000.2474434,900
Aug 19, 20240.24500.24500.24500.24500.2424103,000
Aug 16, 20240.24500.25000.24500.25000.2474309,100
Aug 15, 20240.24000.24000.24000.24000.2375527,500
Aug 14, 20240.24500.25000.24000.24000.2375663,200
Aug 13, 20240.24500.24500.24000.24000.2375435,200
Aug 12, 20240.24500.24500.24000.24500.2424188,700
Aug 9, 20240.24500.25000.24500.24500.2424344,700
Aug 8, 20240.24000.24500.24000.24000.2375550,300
Aug 7, 20240.24000.24000.23500.24000.2375869,000
Aug 6, 20240.22000.24000.21000.24000.23752,212,700
Aug 5, 20240.25000.25000.23000.23000.22767,192,300
Aug 2, 20240.25000.25500.24500.25000.24743,552,700
Aug 1, 20240.25500.25500.25000.25500.2523761,100
Jul 31, 20240.26000.26000.25500.25500.25233,413,700
Jul 30, 20240.26500.26500.25500.26000.25731,646,700
Jul 29, 20240.26500.27000.26000.26500.26221,224,400
Jul 26, 20240.26000.26500.26000.26500.2622829,500
Jul 25, 20240.26500.26500.25500.26000.25732,703,800
Jul 24, 20240.27000.27500.26500.27000.26723,937,500
Jul 23, 20240.26000.27000.26000.27000.26723,076,000
Jul 22, 20240.26500.27000.25000.26000.25734,394,900
Jul 19, 20240.26000.26500.25500.26000.25731,680,500
Jul 18, 20240.26000.26500.25500.26000.25731,832,800
Jul 17, 20240.25500.26500.25500.26000.25733,397,100
Jul 16, 20240.26000.26000.25500.25500.25231,535,600
Jul 15, 20240.26000.26000.25500.26000.25733,902,900
Jul 12, 20240.26500.26500.25000.26000.25734,000,600
Jul 11, 20240.26500.27000.26000.26500.26221,772,000
Jul 10, 20240.26500.28000.25500.26500.262220,026,600
Jul 9, 20240.25000.26000.25000.26000.25733,615,200
Jul 5, 20240.24500.25500.24500.25000.2474406,400
Jul 4, 20240.25000.25500.24500.25000.24741,285,700
Jul 3, 20240.25000.25500.25000.25500.2523994,400
Jul 2, 20240.26000.26000.25000.25000.24741,309,300
Jul 1, 20240.24500.26000.24500.26000.25732,722,200
Jun 28, 20240.24500.24500.24000.24000.2375697,800
Jun 27, 20240.24500.24500.24000.24500.2424370,200
Jun 26, 20240.24000.24500.23500.24500.24242,945,700
Jun 25, 20240.24500.24500.24000.24000.23751,450,300
Jun 24, 20240.25000.25000.25000.25000.2474241,600
Jun 21, 20240.25000.25000.24500.25000.24741,374,600
Jun 20, 20240.25000.25000.24500.25000.2474750,200
Jun 19, 20240.25500.25500.24500.24500.24241,211,100
Jun 18, 20240.24500.25500.24500.25500.25231,857,200
Jun 14, 20240.25000.25500.24500.24500.24242,765,900
Jun 13, 20240.25500.25500.25000.25000.2474722,100
Jun 12, 20240.26000.26500.25000.25000.24743,537,300
Jun 11, 2024 0.0050 Dividend
Jun 11, 20240.25500.26500.24500.25500.25232,922,200
Jun 10, 20240.25500.26000.25000.25500.24742,148,800
Jun 7, 20240.25000.26000.25000.26000.25224,035,300
Jun 6, 20240.24500.25000.24500.25000.2425346,100
Jun 5, 20240.24500.25000.24000.24500.2377499,200
Jun 4, 20240.25000.25000.24500.25000.2425782,300
May 31, 20240.24500.25000.24500.25000.2425598,500
May 30, 20240.24000.24500.24000.24500.23771,478,600
May 29, 20240.25000.25000.24000.24000.23284,579,600
May 28, 20240.25000.25500.24500.25000.24251,256,200
May 27, 20240.24500.25500.24000.25000.24253,251,000
May 24, 20240.26000.26000.25000.25500.24742,369,400
May 23, 20240.26000.26500.25500.26000.25222,639,900
May 21, 20240.26500.26500.25500.25500.2474510,100
May 20, 20240.25500.26500.25500.26500.25713,055,400
May 17, 20240.25500.26000.25000.25500.24741,313,500
May 16, 20240.25500.25500.25000.25500.24741,213,100
May 15, 20240.26000.26000.25000.25500.24742,021,500
May 14, 20240.25500.26500.25500.26000.25224,008,400
May 13, 20240.25500.26000.25000.25500.24741,541,600
May 10, 20240.25500.26000.25500.25500.24741,831,700
May 9, 20240.26000.26000.25000.25500.24741,047,000
May 8, 20240.25500.26000.25500.26000.2522741,700
May 7, 20240.26500.26500.25500.25500.24743,007,500
May 6, 20240.25000.26500.24500.26500.25714,324,900
May 3, 20240.24500.25500.24500.24500.23772,194,900
May 2, 20240.24500.24500.24500.24500.2377721,100
Apr 30, 20240.24500.25500.24500.24500.23771,213,700
Apr 29, 20240.25000.25000.24500.24500.23771,930,900
Apr 26, 20240.24500.25000.24000.25000.24251,660,400
Apr 25, 20240.25000.25000.24000.24000.23282,388,100
Apr 24, 20240.25000.25500.24000.25000.24252,957,800
Apr 23, 20240.24500.25000.24500.25000.24252,171,500
Apr 22, 20240.24000.25000.24000.24000.23284,651,800
Apr 19, 20240.24500.24500.23000.24000.23289,413,500
Apr 18, 20240.25000.25500.24500.24500.23775,282,000
Apr 17, 20240.26500.27500.24000.25000.242518,994,900
Apr 16, 20240.27500.28000.26000.26500.25717,130,200
Apr 15, 20240.28500.29500.28000.28000.27174,235,200

Related Tickers

9881.KL Leader Steel Holdings Berhad
0.3400
+1.49%
 
03060.KL Hydropipes Industries Sdn. Bhd.
0.3100
0.00%
 
5072.KL Hiap Teck Venture Berhad
0.2750
0.00%
 
5192.KL K. Seng Seng Corporation Berhad
0.7800
0.00%
 
0266.KL Leform Berhad
0.1450
+7.41%
 
5098.KL Malaysia Steel Works (KL) Bhd.
0.2250
-2.17%
 
7020.KL ASTEEL Group Berhad
0.0600
0.00%