JHM Consolidation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.560	0.565	0.540	0.545	0.545	5,276,300
2026-10-16	0.570	0.580	0.565	0.570	0.570	1,915,900
2026-10-15	0.585	0.585	0.560	0.565	0.565	5,924,500
2026-10-14	0.580	0.605	0.575	0.605	0.605	3,711,700
2026-10-13	0.585	0.585	0.550	0.580	0.580	5,039,000
2026-10-12	0.610	0.615	0.585	0.585	0.585	4,450,400
2026-10-09	0.590	0.610	0.585	0.605	0.605	3,065,900
2026-10-08	0.590	0.610	0.590	0.595	0.595	3,931,400
2026-10-07	0.600	0.625	0.595	0.600	0.600	7,269,100
2026-10-06	0.565	0.610	0.565	0.600	0.600	15,224,900
2026-10-05	0.570	0.590	0.560	0.565	0.565	7,408,400
2026-10-02	0.545	0.575	0.540	0.570	0.570	9,474,300
2026-10-01	0.530	0.555	0.510	0.535	0.535	6,601,900
2026-09-30	0.505	0.530	0.505	0.530	0.530	2,160,700
2026-09-29	0.510	0.520	0.500	0.510	0.510	2,488,600
2026-09-28	0.535	0.535	0.495	0.515	0.515	5,586,800
2026-09-25	0.535	0.545	0.525	0.530	0.530	3,171,100
2026-09-24	0.540	0.555	0.535	0.535	0.535	3,591,300
2026-09-23	0.540	0.555	0.535	0.545	0.545	5,358,500
2026-09-22	0.525	0.540	0.520	0.535	0.535	5,243,300
2026-09-21	0.525	0.535	0.510	0.520	0.520	1,995,200
2026-09-18	0.540	0.550	0.515	0.525	0.525	4,271,400
2026-09-17	0.510	0.535	0.510	0.530	0.530	3,736,300
2026-09-16	0.510	0.510	0.510	0.510	0.510	0
2026-09-15	0.525	0.525	0.505	0.510	0.510	1,451,800
2026-09-14	0.535	0.540	0.510	0.525	0.525	7,739,300
2026-09-11	0.520	0.550	0.520	0.550	0.550	9,893,100
2026-09-10	0.500	0.525	0.490	0.520	0.520	6,575,800
2026-09-09	0.485	0.515	0.485	0.500	0.500	4,866,600
2026-09-08	0.490	0.490	0.480	0.485	0.485	1,399,000
2026-09-07	0.495	0.495	0.475	0.485	0.485	1,264,700
2026-09-04	0.475	0.505	0.475	0.495	0.495	2,695,400
2026-09-03	0.450	0.475	0.450	0.475	0.475	2,112,700
2026-09-02	0.470	0.480	0.445	0.455	0.455	3,061,300
2026-09-01	0.470	0.480	0.460	0.470	0.470	3,428,200
2026-08-31	0.485	0.485	0.485	0.485	0.485	0
2026-08-28	0.495	0.500	0.475	0.485	0.485	3,030,100
2026-08-27	0.520	0.520	0.490	0.490	0.490	7,846,700
2026-08-26	0.470	0.525	0.470	0.520	0.520	15,909,500
2026-08-25	0.480	0.480	0.480	0.480	0.480	0
2026-08-24	0.485	0.490	0.470	0.480	0.480	1,482,300
2026-08-21	0.485	0.490	0.475	0.480	0.480	1,754,500
2026-08-20	0.495	0.495	0.480	0.485	0.485	2,147,300
2026-08-19	0.490	0.500	0.480	0.495	0.495	3,251,000
2026-08-18	0.490	0.515	0.490	0.490	0.490	7,497,500
2026-08-17	0.475	0.500	0.475	0.490	0.490	6,684,200
2026-08-14	0.460	0.485	0.455	0.475	0.475	6,255,500
2026-08-13	0.455	0.465	0.450	0.455	0.455	3,329,000
2026-08-12	0.445	0.460	0.445	0.455	0.455	3,335,400
2026-08-11	0.445	0.450	0.435	0.445	0.445	3,155,000
2026-08-10	0.420	0.445	0.415	0.445	0.445	4,328,500
2026-08-07	0.415	0.425	0.410	0.420	0.420	3,300,400
2026-08-06	0.405	0.425	0.405	0.415	0.415	2,673,900
2026-08-05	0.415	0.420	0.405	0.405	0.405	2,654,200
2026-08-04	0.395	0.415	0.395	0.410	0.410	4,615,300
2026-08-03	0.380	0.395	0.380	0.395	0.395	1,947,600
2026-07-31	0.375	0.380	0.370	0.380	0.380	1,159,700
2026-07-30	0.365	0.385	0.360	0.370	0.370	1,949,900
2026-07-29	0.365	0.375	0.365	0.370	0.370	664,800
2026-07-28	0.375	0.375	0.365	0.365	0.365	1,005,800

Page 1 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-17	0.0050 MYR
2020-12-15	0.0050 MYR
2020-03-17	0.0050 MYR
2019-12-13	0.0050 MYR
2019-09-17	0.0050 MYR
2019-06-17	0.0050 MYR
2019-03-14	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.