JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.765	0.765	0.750	0.755	0.755	481,800
2023-06-07	0.750	0.765	0.750	0.765	0.765	1,312,100
2023-06-06	0.755	0.760	0.750	0.750	0.750	864,200
2023-06-02	0.750	0.760	0.740	0.750	0.750	1,069,400
2023-06-01	0.725	0.750	0.715	0.750	0.750	2,121,900
2023-05-31	0.725	0.745	0.720	0.735	0.735	741,400
2023-05-30	0.735	0.735	0.715	0.725	0.725	1,553,600
2023-05-29	0.740	0.750	0.735	0.735	0.735	379,300
2023-05-26	0.725	0.740	0.720	0.735	0.735	1,061,100
2023-05-25	0.750	0.755	0.725	0.725	0.725	1,928,600
2023-05-24	0.765	0.770	0.755	0.760	0.760	921,700
2023-05-23	0.765	0.780	0.760	0.765	0.765	307,100
2023-05-22	0.780	0.790	0.755	0.760	0.760	1,691,700
2023-05-19	0.785	0.795	0.775	0.790	0.790	688,800
2023-05-18	0.800	0.800	0.790	0.790	0.790	948,400
2023-05-17	0.800	0.800	0.785	0.795	0.795	430,900
2023-05-16	0.785	0.800	0.775	0.800	0.800	1,010,400
2023-05-15	0.790	0.795	0.780	0.790	0.790	804,600
2023-05-12	0.765	0.800	0.760	0.795	0.795	1,329,300
2023-05-11	0.760	0.765	0.755	0.765	0.765	423,700
2023-05-10	0.755	0.765	0.755	0.755	0.755	534,600
2023-05-09	0.770	0.770	0.750	0.755	0.755	2,280,900
2023-05-08	0.780	0.785	0.770	0.770	0.770	725,500
2023-05-05	0.775	0.780	0.770	0.780	0.780	1,403,800
2023-05-03	0.790	0.790	0.770	0.775	0.775	925,900
2023-05-02	0.795	0.800	0.790	0.790	0.790	1,169,400
2023-04-28	0.795	0.800	0.785	0.790	0.790	1,681,500
2023-04-27	0.785	0.790	0.775	0.785	0.785	589,900
2023-04-26	0.765	0.795	0.760	0.785	0.785	1,308,900
2023-04-25	0.790	0.790	0.770	0.770	0.770	1,377,400
2023-04-20	0.785	0.790	0.780	0.790	0.790	889,200
2023-04-19	0.805	0.805	0.780	0.785	0.785	1,900,100
2023-04-18	0.795	0.805	0.790	0.800	0.800	1,550,000
2023-04-17	0.805	0.815	0.790	0.795	0.795	2,413,700
2023-04-14	0.810	0.820	0.810	0.810	0.810	841,900
2023-04-13	0.815	0.815	0.790	0.805	0.805	2,286,400
2023-04-12	0.810	0.825	0.805	0.815	0.815	1,395,400
2023-04-11	0.805	0.825	0.800	0.820	0.820	1,961,700
2023-04-10	0.845	0.845	0.800	0.805	0.805	5,408,000
2023-04-07	0.850	0.850	0.830	0.845	0.845	1,170,300
2023-04-06	0.835	0.845	0.825	0.845	0.845	2,006,100
2023-04-05	0.855	0.870	0.835	0.835	0.835	3,054,700
2023-04-04	0.875	0.875	0.855	0.860	0.860	2,812,200
2023-04-03	0.850	0.875	0.850	0.875	0.875	6,556,900
2023-03-31	0.850	0.860	0.830	0.840	0.840	3,510,400
2023-03-30	0.850	0.850	0.820	0.845	0.845	2,974,800
2023-03-29	0.830	0.850	0.825	0.845	0.845	3,848,700
2023-03-28	0.815	0.830	0.805	0.825	0.825	1,767,100
2023-03-27	0.815	0.835	0.810	0.810	0.810	2,652,100
2023-03-24	0.835	0.845	0.810	0.810	0.810	2,938,900
2023-03-23	0.780	0.835	0.775	0.835	0.835	4,994,600
2023-03-22	0.795	0.800	0.780	0.785	0.785	1,030,800
2023-03-21	0.800	0.810	0.770	0.780	0.780	3,021,700
2023-03-20	0.790	0.810	0.780	0.790	0.790	2,400,800
2023-03-17	0.785	0.815	0.785	0.800	0.800	2,355,300
2023-03-16	0.780	0.780	0.755	0.770	0.770	1,680,700
2023-03-15	0.785	0.800	0.770	0.785	0.785	3,043,700
2023-03-14	0.800	0.800	0.760	0.765	0.765	4,061,000
2023-03-13	0.805	0.815	0.800	0.800	0.800	3,779,700
2023-03-10	0.825	0.825	0.805	0.820	0.820	4,711,700

← NewerPage 15 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.