JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.635	0.635	0.615	0.620	0.620	1,188,900
2024-05-29	0.610	0.645	0.595	0.635	0.635	6,115,600
2024-05-28	0.610	0.640	0.595	0.615	0.615	14,190,900
2024-05-27	0.690	0.690	0.665	0.665	0.665	5,508,500
2024-05-24	0.710	0.710	0.695	0.695	0.695	3,065,400
2024-05-23	0.715	0.735	0.715	0.720	0.720	2,518,300
2024-05-21	0.705	0.720	0.700	0.715	0.715	2,605,500
2024-05-20	0.720	0.745	0.700	0.705	0.705	12,380,500
2024-05-17	0.675	0.730	0.670	0.715	0.715	11,582,800
2024-05-16	0.660	0.680	0.655	0.670	0.670	6,119,300
2024-05-15	0.645	0.660	0.640	0.650	0.650	5,165,900
2024-05-14	0.625	0.650	0.620	0.645	0.645	4,888,600
2024-05-13	0.625	0.635	0.620	0.625	0.625	1,973,400
2024-05-10	0.640	0.640	0.610	0.625	0.625	4,979,100
2024-05-09	0.635	0.645	0.625	0.645	0.645	3,723,200
2024-05-08	0.625	0.640	0.615	0.630	0.630	4,573,100
2024-05-07	0.630	0.635	0.610	0.625	0.625	3,299,600
2024-05-06	0.600	0.635	0.600	0.630	0.630	5,929,400
2024-05-03	0.610	0.615	0.585	0.600	0.600	6,395,200
2024-05-02	0.580	0.605	0.575	0.600	0.600	6,391,200
2024-04-30	0.580	0.580	0.570	0.580	0.580	1,181,600
2024-04-29	0.580	0.585	0.575	0.580	0.580	2,015,900
2024-04-26	0.570	0.585	0.570	0.580	0.580	1,411,800
2024-04-25	0.585	0.590	0.575	0.580	0.580	1,853,400
2024-04-24	0.575	0.590	0.570	0.585	0.585	3,401,800
2024-04-23	0.565	0.580	0.565	0.570	0.570	2,418,200
2024-04-22	0.555	0.565	0.555	0.565	0.565	885,900
2024-04-19	0.565	0.570	0.550	0.555	0.555	3,199,400
2024-04-18	0.565	0.570	0.555	0.565	0.565	2,269,500
2024-04-17	0.565	0.575	0.560	0.565	0.565	2,396,300
2024-04-16	0.575	0.575	0.555	0.565	0.565	3,952,400
2024-04-15	0.585	0.595	0.570	0.575	0.575	3,675,800
2024-04-12	0.595	0.600	0.585	0.595	0.595	3,243,000
2024-04-09	0.575	0.595	0.565	0.595	0.595	4,066,000
2024-04-08	0.595	0.595	0.570	0.570	0.570	5,908,900
2024-04-05	0.605	0.605	0.585	0.595	0.595	3,270,000
2024-04-04	0.575	0.615	0.575	0.605	0.605	7,318,200
2024-04-03	0.575	0.585	0.565	0.570	0.570	3,008,100
2024-04-02	0.560	0.580	0.560	0.575	0.575	4,530,400
2024-04-01	0.565	0.570	0.555	0.560	0.560	3,468,400
2024-03-29	0.565	0.570	0.560	0.565	0.565	2,152,800
2024-03-27	0.575	0.595	0.560	0.570	0.570	3,186,000
2024-03-26	0.580	0.585	0.565	0.585	0.585	2,772,000
2024-03-25	0.585	0.590	0.570	0.575	0.575	1,644,900
2024-03-22	0.595	0.605	0.580	0.585	0.585	3,817,900
2024-03-21	0.555	0.595	0.555	0.595	0.595	5,489,900
2024-03-20	0.575	0.575	0.540	0.550	0.550	7,211,900
2024-03-19	0.580	0.585	0.570	0.575	0.575	1,497,200
2024-03-18	0.575	0.590	0.575	0.585	0.585	931,200
2024-03-15	0.590	0.590	0.570	0.580	0.580	2,440,300
2024-03-14	0.595	0.600	0.590	0.590	0.590	993,200
2024-03-13	0.580	0.600	0.580	0.600	0.600	1,387,400
2024-03-12	0.580	0.585	0.575	0.585	0.585	1,341,300
2024-03-11	0.585	0.590	0.575	0.585	0.585	1,245,000
2024-03-08	0.600	0.600	0.585	0.585	0.585	4,198,800
2024-03-07	0.600	0.600	0.595	0.600	0.600	1,414,200
2024-03-06	0.595	0.600	0.590	0.600	0.600	1,221,000
2024-03-05	0.610	0.610	0.590	0.600	0.600	2,117,300
2024-03-04	0.625	0.625	0.605	0.610	0.610	756,800
2024-03-01	0.625	0.630	0.610	0.620	0.620	1,590,500

← NewerPage 11 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.