JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.655	0.655	0.590	0.625	0.625	12,482,400
2024-02-28	0.700	0.705	0.695	0.695	0.695	727,700
2024-02-27	0.710	0.715	0.700	0.710	0.710	1,159,600
2024-02-26	0.720	0.720	0.705	0.705	0.705	903,900
2024-02-23	0.735	0.740	0.710	0.720	0.720	2,399,000
2024-02-22	0.700	0.740	0.700	0.730	0.730	4,660,700
2024-02-21	0.700	0.705	0.695	0.700	0.700	1,007,100
2024-02-20	0.700	0.710	0.695	0.705	0.705	708,000
2024-02-19	0.705	0.710	0.700	0.710	0.710	181,900
2024-02-16	0.715	0.715	0.700	0.710	0.710	501,100
2024-02-15	0.680	0.720	0.680	0.715	0.715	1,689,100
2024-02-14	0.680	0.680	0.670	0.680	0.680	457,600
2024-02-13	0.680	0.690	0.675	0.680	0.680	1,226,300
2024-02-09	0.680	0.685	0.670	0.680	0.680	239,600
2024-02-08	0.675	0.685	0.670	0.680	0.680	730,500
2024-02-07	0.675	0.680	0.670	0.675	0.675	200,300
2024-02-06	0.670	0.680	0.665	0.675	0.675	1,088,000
2024-02-05	0.685	0.685	0.670	0.670	0.670	2,405,700
2024-02-02	0.690	0.695	0.680	0.685	0.685	1,146,100
2024-01-31	0.700	0.700	0.690	0.690	0.690	840,700
2024-01-30	0.700	0.705	0.700	0.700	0.700	373,800
2024-01-29	0.700	0.705	0.695	0.695	0.695	1,295,400
2024-01-26	0.720	0.720	0.695	0.700	0.700	2,674,300
2024-01-24	0.720	0.725	0.715	0.720	0.720	543,800
2024-01-23	0.720	0.720	0.715	0.720	0.720	568,300
2024-01-22	0.720	0.725	0.715	0.720	0.720	595,300
2024-01-19	0.705	0.720	0.705	0.715	0.715	697,700
2024-01-18	0.710	0.710	0.695	0.710	0.710	1,265,300
2024-01-17	0.715	0.725	0.700	0.710	0.710	2,021,800
2024-01-16	0.740	0.740	0.715	0.715	0.715	1,888,100
2024-01-15	0.730	0.745	0.730	0.740	0.740	717,100
2024-01-12	0.730	0.735	0.725	0.730	0.730	422,500
2024-01-11	0.730	0.735	0.725	0.730	0.730	457,800
2024-01-10	0.740	0.745	0.730	0.730	0.730	612,400
2024-01-09	0.750	0.760	0.740	0.740	0.740	2,354,100
2024-01-08	0.750	0.750	0.740	0.750	0.750	1,146,300
2024-01-05	0.735	0.755	0.735	0.750	0.750	2,437,800
2024-01-04	0.720	0.740	0.715	0.735	0.735	1,793,500
2024-01-03	0.715	0.725	0.710	0.720	0.720	654,400
2024-01-02	0.720	0.725	0.715	0.715	0.715	795,900
2023-12-29	0.725	0.730	0.720	0.720	0.720	796,100
2023-12-28	0.735	0.735	0.725	0.730	0.730	599,500
2023-12-27	0.725	0.740	0.725	0.735	0.735	602,200
2023-12-26	0.725	0.730	0.720	0.730	0.730	584,900
2023-12-22	0.725	0.730	0.720	0.725	0.725	899,600
2023-12-21	0.715	0.730	0.715	0.725	0.725	497,400
2023-12-20	0.725	0.735	0.720	0.725	0.725	3,187,400
2023-12-19	0.720	0.720	0.710	0.720	0.720	2,985,900
2023-12-18	0.735	0.735	0.720	0.725	0.725	914,800
2023-12-15	0.735	0.740	0.730	0.730	0.730	623,900
2023-12-14	0.720	0.740	0.720	0.735	0.735	3,356,500
2023-12-13	0.705	0.710	0.700	0.710	0.710	805,700
2023-12-12	0.700	0.720	0.695	0.705	0.705	2,583,900
2023-12-11	0.705	0.705	0.695	0.700	0.700	2,921,500
2023-12-08	0.695	0.715	0.695	0.710	0.710	1,660,200
2023-12-07	0.700	0.700	0.690	0.695	0.695	885,900
2023-12-06	0.700	0.705	0.690	0.700	0.700	1,812,300
2023-12-05	0.710	0.715	0.700	0.700	0.700	1,943,100
2023-12-04	0.715	0.715	0.705	0.710	0.710	2,417,900
2023-12-01	0.720	0.725	0.715	0.720	0.720	719,400

← NewerPage 12 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.