JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.815	0.820	0.800	0.815	0.815	1,148,300
2023-09-04	0.800	0.830	0.800	0.810	0.810	2,978,400
2023-09-01	0.815	0.815	0.795	0.800	0.800	893,700
2023-08-30	0.805	0.815	0.800	0.810	0.810	2,650,600
2023-08-29	0.780	0.800	0.780	0.790	0.790	3,541,000
2023-08-28	0.765	0.780	0.765	0.770	0.770	737,900
2023-08-25	0.780	0.780	0.765	0.770	0.770	1,782,100
2023-08-24	0.785	0.790	0.780	0.785	0.785	544,200
2023-08-23	0.780	0.785	0.775	0.780	0.780	508,100
2023-08-22	0.780	0.785	0.770	0.780	0.780	810,200
2023-08-21	0.780	0.785	0.770	0.780	0.780	823,700
2023-08-18	0.785	0.785	0.770	0.775	0.775	1,240,200
2023-08-17	0.805	0.805	0.785	0.785	0.785	1,322,700
2023-08-16	0.810	0.810	0.800	0.805	0.805	1,263,300
2023-08-15	0.795	0.820	0.795	0.815	0.815	3,614,500
2023-08-14	0.800	0.800	0.780	0.790	0.790	1,321,400
2023-08-11	0.780	0.800	0.775	0.800	0.800	1,678,700
2023-08-10	0.775	0.780	0.765	0.775	0.775	691,500
2023-08-09	0.765	0.785	0.765	0.780	0.780	1,022,600
2023-08-08	0.775	0.780	0.765	0.770	0.770	1,033,700
2023-08-07	0.785	0.785	0.770	0.775	0.775	906,100
2023-08-04	0.790	0.790	0.780	0.785	0.785	508,900
2023-08-03	0.770	0.785	0.765	0.785	0.785	998,300
2023-08-02	0.785	0.790	0.765	0.775	0.775	2,563,100
2023-08-01	0.815	0.820	0.780	0.785	0.785	4,394,500
2023-07-31	0.820	0.835	0.810	0.815	0.815	3,230,000
2023-07-28	0.810	0.820	0.805	0.815	0.815	1,846,300
2023-07-27	0.820	0.830	0.805	0.815	0.815	2,916,700
2023-07-26	0.840	0.845	0.810	0.815	0.815	5,575,000
2023-07-25	0.820	0.845	0.810	0.840	0.840	4,995,100
2023-07-24	0.830	0.835	0.800	0.810	0.810	4,428,800
2023-07-21	0.830	0.850	0.820	0.835	0.835	4,862,200
2023-07-20	0.855	0.870	0.830	0.830	0.830	5,455,700
2023-07-18	0.875	0.895	0.845	0.845	0.845	10,336,400
2023-07-17	0.800	0.890	0.800	0.870	0.870	19,596,600
2023-07-14	0.770	0.805	0.765	0.800	0.800	8,786,200
2023-07-13	0.765	0.775	0.755	0.770	0.770	1,721,600
2023-07-12	0.775	0.775	0.750	0.755	0.755	1,484,800
2023-07-11	0.750	0.770	0.745	0.770	0.770	2,019,400
2023-07-10	0.735	0.755	0.730	0.750	0.750	1,818,400
2023-07-07	0.740	0.740	0.730	0.730	0.730	458,300
2023-07-06	0.740	0.740	0.735	0.740	0.740	705,300
2023-07-05	0.740	0.745	0.730	0.740	0.740	1,524,100
2023-07-04	0.745	0.750	0.735	0.740	0.740	916,700
2023-07-03	0.750	0.750	0.730	0.740	0.740	1,423,000
2023-06-30	0.735	0.750	0.735	0.745	0.745	1,582,600
2023-06-28	0.740	0.755	0.730	0.735	0.735	1,479,500
2023-06-27	0.740	0.745	0.735	0.740	0.740	903,100
2023-06-26	0.750	0.755	0.740	0.740	0.740	1,607,000
2023-06-23	0.760	0.780	0.750	0.750	0.750	1,659,000
2023-06-22	0.755	0.765	0.750	0.765	0.765	513,000
2023-06-21	0.755	0.765	0.745	0.760	0.760	1,425,800
2023-06-20	0.790	0.800	0.760	0.765	0.765	1,166,900
2023-06-19	0.790	0.800	0.780	0.790	0.790	1,132,600
2023-06-16	0.790	0.800	0.785	0.790	0.790	788,100
2023-06-15	0.800	0.800	0.785	0.795	0.795	719,900
2023-06-14	0.810	0.815	0.790	0.800	0.800	1,257,600
2023-06-13	0.800	0.815	0.790	0.800	0.800	4,846,400
2023-06-12	0.785	0.800	0.785	0.800	0.800	2,070,900
2023-06-09	0.760	0.800	0.760	0.785	0.785	2,924,700

← NewerPage 14 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.