JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.565	0.565	0.550	0.560	0.560	228,000
2024-08-26	0.555	0.565	0.555	0.565	0.565	237,200
2024-08-23	0.560	0.565	0.555	0.565	0.565	338,100
2024-08-22	0.570	0.575	0.565	0.565	0.565	125,200
2024-08-21	0.565	0.575	0.565	0.570	0.570	305,700
2024-08-20	0.575	0.585	0.565	0.565	0.565	403,200
2024-08-19	0.565	0.575	0.565	0.565	0.565	178,600
2024-08-16	0.565	0.575	0.565	0.570	0.570	263,700
2024-08-15	0.575	0.575	0.560	0.570	0.570	512,600
2024-08-14	0.570	0.580	0.570	0.570	0.570	314,900
2024-08-13	0.570	0.575	0.565	0.565	0.565	562,900
2024-08-12	0.580	0.580	0.570	0.575	0.575	370,800
2024-08-09	0.570	0.580	0.565	0.580	0.580	866,200
2024-08-08	0.550	0.560	0.540	0.560	0.560	550,100
2024-08-07	0.550	0.565	0.535	0.560	0.560	679,400
2024-08-06	0.520	0.555	0.520	0.545	0.545	1,515,900
2024-08-05	0.595	0.595	0.520	0.530	0.530	3,350,900
2024-08-02	0.610	0.615	0.600	0.610	0.610	1,240,700
2024-08-01	0.625	0.625	0.615	0.615	0.615	456,800
2024-07-31	0.615	0.620	0.605	0.620	0.620	517,900
2024-07-30	0.620	0.620	0.615	0.615	0.615	572,900
2024-07-29	0.635	0.645	0.620	0.620	0.620	967,800
2024-07-26	0.650	0.650	0.630	0.635	0.635	1,088,500
2024-07-25	0.650	0.655	0.645	0.650	0.650	1,038,800
2024-07-24	0.650	0.655	0.650	0.650	0.650	641,100
2024-07-23	0.655	0.655	0.650	0.650	0.650	767,700
2024-07-22	0.650	0.655	0.645	0.655	0.655	2,917,500
2024-07-19	0.650	0.655	0.650	0.650	0.650	379,700
2024-07-18	0.655	0.660	0.650	0.650	0.650	732,200
2024-07-17	0.660	0.660	0.655	0.655	0.655	938,000
2024-07-16	0.670	0.670	0.655	0.655	0.655	1,187,500
2024-07-15	0.650	0.670	0.650	0.670	0.670	1,299,600
2024-07-12	0.655	0.655	0.650	0.650	0.650	311,600
2024-07-11	0.655	0.665	0.655	0.655	0.655	444,700
2024-07-10	0.660	0.665	0.650	0.650	0.650	505,000
2024-07-09	0.655	0.660	0.650	0.650	0.650	776,900
2024-07-05	0.655	0.665	0.650	0.655	0.655	1,407,600
2024-07-04	0.675	0.675	0.655	0.655	0.655	1,048,500
2024-07-03	0.675	0.675	0.655	0.670	0.670	1,466,800
2024-07-02	0.660	0.675	0.660	0.675	0.675	504,900
2024-07-01	0.670	0.670	0.650	0.665	0.665	690,000
2024-06-28	0.655	0.660	0.650	0.660	0.660	559,800
2024-06-27	0.650	0.655	0.645	0.655	0.655	1,615,500
2024-06-26	0.650	0.655	0.650	0.650	0.650	1,066,600
2024-06-25	0.660	0.660	0.650	0.655	0.655	2,885,000
2024-06-24	0.680	0.680	0.660	0.665	0.665	854,900
2024-06-21	0.660	0.680	0.655	0.680	0.680	880,300
2024-06-20	0.670	0.670	0.660	0.660	0.660	382,700
2024-06-19	0.685	0.685	0.660	0.670	0.670	1,784,400
2024-06-18	0.680	0.695	0.675	0.680	0.680	2,022,400
2024-06-14	0.685	0.685	0.670	0.675	0.675	850,400
2024-06-13	0.670	0.690	0.660	0.680	0.680	2,074,500
2024-06-12	0.660	0.695	0.655	0.660	0.660	4,208,300
2024-06-11	0.665	0.675	0.655	0.660	0.660	1,437,600
2024-06-10	0.670	0.670	0.660	0.665	0.665	789,500
2024-06-07	0.655	0.685	0.655	0.675	0.675	1,377,300
2024-06-06	0.670	0.670	0.655	0.655	0.655	1,024,900
2024-06-05	0.650	0.675	0.650	0.665	0.665	1,568,900
2024-06-04	0.620	0.660	0.620	0.650	0.650	2,396,000
2024-05-31	0.620	0.640	0.620	0.620	0.620	2,339,000

← NewerPage 10 of 21 · 1,238 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.