JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.835	0.845	0.800	0.800	0.800	9,366,500
2022-12-08	0.790	0.830	0.780	0.825	0.825	6,987,100
2022-12-07	0.785	0.820	0.785	0.795	0.795	6,875,500
2022-12-06	0.835	0.835	0.790	0.795	0.795	9,056,800
2022-12-05	0.765	0.860	0.765	0.835	0.835	16,507,500
2022-12-02	0.725	0.750	0.725	0.740	0.740	4,357,500
2022-12-01	0.750	0.755	0.710	0.720	0.720	11,086,400
2022-11-30	0.755	0.780	0.740	0.765	0.765	4,359,100
2022-11-29	0.745	0.770	0.745	0.755	0.755	4,842,800
2022-11-25	0.760	0.760	0.745	0.745	0.745	1,314,300
2022-11-24	0.730	0.765	0.730	0.750	0.750	5,199,000
2022-11-23	0.710	0.730	0.710	0.720	0.720	516,200
2022-11-22	0.725	0.730	0.710	0.720	0.720	927,400
2022-11-21	0.735	0.735	0.700	0.730	0.730	1,041,500
2022-11-17	0.745	0.750	0.735	0.740	0.740	881,000
2022-11-16	0.750	0.755	0.745	0.750	0.750	1,094,100
2022-11-15	0.745	0.770	0.745	0.750	0.750	1,596,300
2022-11-14	0.790	0.790	0.745	0.750	0.750	1,963,800
2022-11-11	0.785	0.805	0.770	0.785	0.785	5,368,700
2022-11-10	0.775	0.775	0.735	0.740	0.740	1,635,000
2022-11-09	0.830	0.835	0.755	0.775	0.775	3,004,500
2022-11-08	0.825	0.835	0.820	0.830	0.830	432,800
2022-11-07	0.835	0.840	0.825	0.825	0.825	583,100
2022-11-04	0.840	0.840	0.825	0.840	0.840	844,900
2022-11-03	0.860	0.860	0.835	0.835	0.835	724,800
2022-11-02	0.880	0.885	0.865	0.865	0.865	225,900
2022-11-01	0.880	0.880	0.865	0.875	0.875	178,800
2022-10-31	0.855	0.890	0.855	0.865	0.865	674,600
2022-10-28	0.860	0.865	0.850	0.850	0.850	454,400
2022-10-27	0.865	0.870	0.850	0.870	0.870	305,600
2022-10-26	0.840	0.865	0.840	0.860	0.860	571,000
2022-10-25	0.845	0.865	0.835	0.835	0.835	544,200
2022-10-21	0.855	0.855	0.820	0.835	0.835	925,200
2022-10-20	0.850	0.860	0.840	0.845	0.845	1,640,700
2022-10-19	0.910	0.920	0.850	0.850	0.850	1,573,700
2022-10-18	0.865	0.905	0.855	0.900	0.900	1,711,900
2022-10-17	0.865	0.865	0.835	0.845	0.845	1,562,500
2022-10-14	0.890	0.910	0.875	0.875	0.875	845,900
2022-10-13	0.910	0.910	0.880	0.880	0.880	1,077,700
2022-10-12	0.940	0.945	0.900	0.910	0.910	1,628,800
2022-10-11	0.970	0.970	0.940	0.945	0.945	1,020,200
2022-10-07	0.980	0.985	0.965	0.980	0.980	982,400
2022-10-06	0.985	0.995	0.980	0.980	0.980	855,100
2022-10-05	1.010	1.020	0.985	0.985	0.985	1,541,400
2022-10-04	1.010	1.010	0.995	1.000	1.000	1,218,300
2022-10-03	1.010	1.010	0.985	0.990	0.990	1,336,500
2022-09-30	1.020	1.040	1.010	1.030	1.030	593,600
2022-09-29	1.060	1.060	1.020	1.040	1.040	3,571,000
2022-09-28	1.060	1.060	1.030	1.040	1.040	460,200
2022-09-27	1.040	1.070	1.040	1.070	1.070	363,400
2022-09-26	1.070	1.070	1.030	1.050	1.050	1,401,300
2022-09-23	1.090	1.100	1.080	1.090	1.090	548,900
2022-09-22	1.090	1.110	1.090	1.100	1.100	366,500
2022-09-21	1.110	1.110	1.090	1.090	1.090	279,000
2022-09-20	1.120	1.130	1.110	1.110	1.110	298,700
2022-09-19	1.120	1.120	1.100	1.100	1.100	911,500
2022-09-15	1.140	1.150	1.120	1.120	1.120	797,100
2022-09-14	1.130	1.140	1.110	1.140	1.140	541,700
2022-09-13	1.180	1.190	1.150	1.160	1.160	636,800
2022-09-12	1.160	1.180	1.150	1.180	1.180	698,000

← NewerPage 17 of 21 · 1,243 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.