JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.825	0.825	0.805	0.820	0.820	4,711,700
2023-03-09	0.835	0.840	0.825	0.835	0.835	1,655,300
2023-03-08	0.825	0.845	0.820	0.825	0.825	4,144,000
2023-03-07	0.845	0.855	0.830	0.840	0.840	3,786,000
2023-03-06	0.820	0.850	0.810	0.845	0.845	5,808,600
2023-03-03	0.795	0.815	0.785	0.815	0.815	3,835,400
2023-03-02	0.770	0.805	0.770	0.785	0.785	3,677,100
2023-03-01	0.750	0.775	0.750	0.765	0.765	1,474,700
2023-02-28	0.755	0.770	0.745	0.755	0.755	2,358,100
2023-02-27	0.785	0.785	0.755	0.765	0.765	1,627,700
2023-02-24	0.785	0.785	0.770	0.785	0.785	1,171,600
2023-02-23	0.760	0.795	0.755	0.785	0.785	2,449,600
2023-02-22	0.760	0.765	0.745	0.750	0.750	2,253,900
2023-02-21	0.770	0.775	0.760	0.760	0.760	1,364,300
2023-02-20	0.785	0.785	0.765	0.770	0.770	2,497,500
2023-02-17	0.795	0.800	0.780	0.785	0.785	1,488,100
2023-02-16	0.780	0.815	0.780	0.800	0.800	4,525,600
2023-02-15	0.790	0.795	0.770	0.780	0.780	3,133,200
2023-02-14	0.800	0.815	0.785	0.785	0.785	2,998,700
2023-02-13	0.815	0.820	0.785	0.795	0.795	4,756,600
2023-02-10	0.870	0.870	0.805	0.815	0.815	6,871,600
2023-02-09	0.845	0.870	0.840	0.870	0.870	3,944,300
2023-02-08	0.870	0.885	0.850	0.850	0.850	3,085,500
2023-02-07	0.875	0.880	0.855	0.860	0.860	3,087,800
2023-02-03	0.920	0.935	0.880	0.890	0.890	11,417,200
2023-02-02	0.865	0.905	0.865	0.905	0.905	8,613,700
2023-01-31	0.860	0.870	0.840	0.850	0.850	6,179,000
2023-01-30	0.880	0.895	0.860	0.865	0.865	2,967,400
2023-01-27	0.890	0.910	0.870	0.875	0.875	4,329,000
2023-01-26	0.900	0.965	0.870	0.875	0.875	24,766,301
2023-01-25	0.835	0.890	0.835	0.890	0.890	10,388,100
2023-01-20	0.805	0.830	0.800	0.825	0.825	2,759,900
2023-01-19	0.800	0.810	0.795	0.805	0.805	839,800
2023-01-18	0.805	0.815	0.790	0.810	0.810	1,446,400
2023-01-17	0.825	0.830	0.805	0.805	0.805	2,172,600
2023-01-16	0.820	0.830	0.805	0.825	0.825	3,389,100
2023-01-13	0.800	0.815	0.790	0.815	0.815	3,997,600
2023-01-12	0.810	0.820	0.790	0.790	0.790	4,119,600
2023-01-11	0.780	0.815	0.775	0.805	0.805	5,798,700
2023-01-10	0.785	0.785	0.760	0.770	0.770	4,011,600
2023-01-09	0.730	0.785	0.730	0.780	0.780	10,635,400
2023-01-06	0.735	0.735	0.720	0.720	0.720	2,393,400
2023-01-05	0.720	0.750	0.715	0.740	0.740	5,850,800
2023-01-04	0.730	0.730	0.715	0.715	0.715	2,141,400
2023-01-03	0.740	0.745	0.720	0.725	0.725	2,372,200
2022-12-30	0.735	0.765	0.730	0.740	0.740	9,948,200
2022-12-29	0.725	0.735	0.720	0.730	0.730	6,028,800
2022-12-28	0.725	0.730	0.710	0.725	0.725	2,818,900
2022-12-27	0.740	0.745	0.720	0.725	0.725	4,900,400
2022-12-23	0.740	0.740	0.725	0.740	0.740	4,107,500
2022-12-22	0.760	0.760	0.740	0.750	0.750	3,861,600
2022-12-21	0.750	0.765	0.745	0.755	0.755	2,548,300
2022-12-20	0.790	0.790	0.745	0.750	0.750	6,359,700
2022-12-19	0.800	0.800	0.780	0.790	0.790	2,916,200
2022-12-16	0.785	0.805	0.780	0.795	0.795	2,758,100
2022-12-15	0.820	0.835	0.800	0.800	0.800	7,084,500
2022-12-14	0.805	0.840	0.800	0.820	0.820	14,427,600
2022-12-13	0.795	0.810	0.790	0.795	0.795	3,456,100
2022-12-12	0.800	0.810	0.790	0.790	0.790	2,672,500
2022-12-09	0.835	0.845	0.800	0.800	0.800	9,366,500

← NewerPage 16 of 21 · 1,239 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.