JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.710	0.725	0.710	0.725	0.725	1,285,500
2023-11-29	0.730	0.735	0.710	0.710	0.710	4,155,300
2023-11-28	0.740	0.740	0.730	0.730	0.730	1,389,200
2023-11-27	0.755	0.755	0.740	0.745	0.745	881,700
2023-11-24	0.740	0.745	0.730	0.745	0.745	1,249,300
2023-11-23	0.750	0.755	0.735	0.740	0.740	1,376,200
2023-11-22	0.760	0.765	0.750	0.755	0.755	1,354,800
2023-11-21	0.760	0.770	0.755	0.760	0.760	1,450,300
2023-11-20	0.755	0.760	0.750	0.755	0.755	616,000
2023-11-17	0.755	0.760	0.755	0.760	0.760	400,500
2023-11-16	0.770	0.770	0.755	0.760	0.760	682,200
2023-11-15	0.780	0.780	0.770	0.775	0.775	802,400
2023-11-14	0.760	0.775	0.760	0.775	0.775	582,500
2023-11-10	0.760	0.770	0.755	0.760	0.760	264,600
2023-11-09	0.760	0.770	0.760	0.770	0.770	242,200
2023-11-08	0.760	0.770	0.760	0.765	0.765	504,600
2023-11-07	0.765	0.770	0.755	0.760	0.760	1,220,900
2023-11-06	0.745	0.770	0.745	0.765	0.765	2,443,600
2023-11-03	0.735	0.750	0.730	0.740	0.740	2,606,700
2023-11-02	0.730	0.740	0.725	0.725	0.725	2,421,100
2023-11-01	0.730	0.730	0.720	0.730	0.730	1,387,600
2023-10-31	0.750	0.750	0.730	0.730	0.730	2,070,000
2023-10-30	0.755	0.760	0.745	0.750	0.750	580,400
2023-10-27	0.755	0.760	0.750	0.755	0.755	718,200
2023-10-26	0.755	0.765	0.755	0.755	0.755	730,700
2023-10-25	0.770	0.780	0.760	0.760	0.760	965,200
2023-10-24	0.755	0.775	0.750	0.770	0.770	849,300
2023-10-23	0.760	0.760	0.750	0.755	0.755	865,800
2023-10-20	0.770	0.770	0.760	0.765	0.765	838,400
2023-10-19	0.770	0.780	0.765	0.775	0.775	1,192,700
2023-10-18	0.770	0.775	0.765	0.775	0.775	859,600
2023-10-17	0.765	0.775	0.765	0.770	0.770	539,900
2023-10-16	0.775	0.775	0.760	0.760	0.760	629,500
2023-10-13	0.780	0.780	0.770	0.775	0.775	550,800
2023-10-12	0.765	0.785	0.765	0.785	0.785	1,934,400
2023-10-11	0.765	0.775	0.760	0.765	0.765	832,900
2023-10-10	0.755	0.765	0.750	0.765	0.765	1,388,100
2023-10-09	0.765	0.765	0.755	0.755	0.755	1,402,600
2023-10-06	0.765	0.765	0.755	0.765	0.765	465,400
2023-10-05	0.760	0.770	0.760	0.765	0.765	758,600
2023-10-04	0.755	0.770	0.755	0.760	0.760	2,013,800
2023-10-03	0.775	0.780	0.750	0.760	0.760	4,676,900
2023-10-02	0.780	0.790	0.775	0.775	0.775	1,383,300
2023-09-29	0.785	0.790	0.780	0.780	0.780	856,900
2023-09-27	0.785	0.785	0.780	0.785	0.785	1,398,100
2023-09-26	0.795	0.800	0.785	0.790	0.790	1,500,600
2023-09-25	0.820	0.830	0.790	0.795	0.795	2,952,400
2023-09-22	0.795	0.820	0.790	0.820	0.820	2,250,500
2023-09-21	0.800	0.800	0.790	0.795	0.795	484,600
2023-09-20	0.785	0.800	0.780	0.800	0.800	841,400
2023-09-19	0.800	0.800	0.780	0.790	0.790	1,619,600
2023-09-18	0.800	0.805	0.790	0.800	0.800	877,700
2023-09-15	0.810	0.810	0.800	0.800	0.800	870,100
2023-09-14	0.820	0.825	0.800	0.810	0.810	2,675,300
2023-09-13	0.805	0.805	0.795	0.800	0.800	589,100
2023-09-12	0.805	0.805	0.795	0.805	0.805	301,300
2023-09-11	0.795	0.800	0.790	0.800	0.800	413,200
2023-09-08	0.800	0.805	0.795	0.795	0.795	275,400
2023-09-07	0.810	0.810	0.800	0.800	0.800	740,200
2023-09-06	0.810	0.820	0.805	0.810	0.810	786,600

← NewerPage 13 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.