JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.150	1.150	1.130	1.130	1.130	385,000
2022-09-07	1.120	1.130	1.120	1.130	1.130	465,200
2022-09-06	1.120	1.150	1.120	1.130	1.130	534,800
2022-09-05	1.120	1.120	1.080	1.120	1.120	2,178,900
2022-09-02	1.120	1.140	1.110	1.120	1.120	1,941,400
2022-09-01	1.170	1.170	1.120	1.120	1.120	2,647,200
2022-08-30	1.180	1.190	1.150	1.180	1.180	1,327,500
2022-08-29	1.200	1.200	1.160	1.170	1.170	4,885,900
2022-08-26	1.280	1.280	1.250	1.260	1.260	1,004,600
2022-08-25	1.240	1.260	1.240	1.260	1.260	645,400
2022-08-24	1.230	1.240	1.220	1.240	1.240	447,600
2022-08-23	1.210	1.240	1.200	1.230	1.230	827,800
2022-08-22	1.240	1.260	1.230	1.230	1.230	923,100
2022-08-19	1.240	1.280	1.240	1.250	1.250	1,556,300
2022-08-18	1.230	1.240	1.220	1.230	1.230	1,887,700
2022-08-17	1.270	1.290	1.240	1.240	1.240	1,255,400
2022-08-16	1.300	1.320	1.270	1.280	1.280	1,345,900
2022-08-15	1.320	1.340	1.300	1.300	1.300	1,228,500
2022-08-12	1.290	1.310	1.290	1.310	1.310	917,500
2022-08-11	1.340	1.360	1.280	1.290	1.290	4,023,600
2022-08-10	1.280	1.320	1.260	1.310	1.310	1,233,100
2022-08-09	1.350	1.360	1.290	1.300	1.300	1,931,800
2022-08-08	1.340	1.370	1.320	1.350	1.350	1,536,700
2022-08-05	1.320	1.350	1.300	1.350	1.350	1,495,000
2022-08-04	1.310	1.330	1.290	1.320	1.320	2,712,700
2022-08-03	1.220	1.290	1.220	1.290	1.290	2,195,800
2022-08-02	1.260	1.270	1.230	1.250	1.250	1,564,800
2022-08-01	1.250	1.280	1.230	1.280	1.280	1,352,500
2022-07-29	1.260	1.290	1.240	1.250	1.250	1,571,200
2022-07-28	1.250	1.270	1.220	1.240	1.240	2,412,200
2022-07-27	1.170	1.240	1.170	1.230	1.230	931,900
2022-07-26	1.170	1.180	1.160	1.180	1.180	134,500
2022-07-25	1.210	1.210	1.170	1.170	1.170	687,200
2022-07-22	1.190	1.230	1.190	1.210	1.210	934,200
2022-07-21	1.180	1.210	1.180	1.190	1.190	780,200
2022-07-20	1.170	1.180	1.160	1.180	1.180	887,200
2022-07-19	1.140	1.140	1.120	1.140	1.140	158,100
2022-07-18	1.140	1.150	1.110	1.140	1.140	737,700
2022-07-15	1.110	1.130	1.090	1.120	1.120	895,000
2022-07-14	1.070	1.100	1.060	1.100	1.100	958,900
2022-07-13	1.090	1.090	1.060	1.070	1.070	325,300
2022-07-12	1.110	1.110	1.060	1.070	1.070	338,500
2022-07-08	1.120	1.130	1.100	1.110	1.110	651,700
2022-07-07	1.090	1.110	1.060	1.100	1.100	704,100
2022-07-06	1.120	1.130	1.090	1.090	1.090	959,500
2022-07-05	1.150	1.160	1.110	1.110	1.110	1,316,400
2022-07-04	1.160	1.170	1.140	1.150	1.150	570,200
2022-07-01	1.190	1.190	1.160	1.170	1.170	863,600
2022-06-30	1.200	1.200	1.180	1.190	1.190	265,700
2022-06-29	1.200	1.220	1.190	1.210	1.210	254,700
2022-06-28	1.210	1.230	1.190	1.230	1.230	421,300
2022-06-27	1.210	1.230	1.200	1.210	1.210	1,343,100
2022-06-24	1.160	1.190	1.160	1.180	1.180	725,500
2022-06-23	1.170	1.180	1.140	1.150	1.150	588,600
2022-06-22	1.220	1.220	1.160	1.170	1.170	713,400
2022-06-21	1.180	1.220	1.180	1.210	1.210	373,100
2022-06-20	1.180	1.190	1.160	1.190	1.190	936,900
2022-06-17	1.180	1.200	1.160	1.190	1.190	1,182,700
2022-06-16	1.210	1.230	1.180	1.190	1.190	1,107,400
2022-06-15	1.190	1.200	1.170	1.200	1.200	687,600

← NewerPage 18 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.