JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	1.180	1.200	1.150	1.190	1.190	1,756,800
2022-06-13	1.210	1.220	1.170	1.180	1.180	1,506,300
2022-06-10	1.230	1.240	1.220	1.230	1.230	583,100
2022-06-09	1.240	1.250	1.230	1.250	1.250	340,200
2022-06-08	1.250	1.270	1.220	1.260	1.260	1,425,600
2022-06-07	1.280	1.280	1.220	1.240	1.240	1,895,100
2022-06-03	1.320	1.340	1.290	1.300	1.300	1,810,400
2022-06-02	1.300	1.310	1.270	1.310	1.310	1,403,600
2022-06-01	1.290	1.310	1.260	1.300	1.300	1,239,200
2022-05-31	1.250	1.300	1.240	1.290	1.290	2,013,200
2022-05-30	1.250	1.270	1.230	1.270	1.270	920,800
2022-05-27	1.250	1.250	1.230	1.230	1.230	711,200
2022-05-26	1.210	1.250	1.200	1.240	1.240	1,692,200
2022-05-25	1.190	1.230	1.190	1.200	1.200	297,500
2022-05-24	1.230	1.230	1.180	1.200	1.200	480,700
2022-05-23	1.250	1.270	1.200	1.230	1.230	1,336,500
2022-05-20	1.200	1.250	1.200	1.240	1.240	420,000
2022-05-19	1.200	1.210	1.180	1.190	1.190	900,200
2022-05-18	1.240	1.260	1.210	1.240	1.240	1,084,400
2022-05-17	1.190	1.240	1.180	1.240	1.240	664,300
2022-05-13	1.140	1.200	1.140	1.180	1.180	513,600
2022-05-12	1.190	1.190	1.120	1.120	1.120	895,100
2022-05-11	1.180	1.210	1.180	1.190	1.190	246,600
2022-05-10	1.160	1.190	1.160	1.180	1.180	335,900
2022-05-09	1.180	1.200	1.170	1.180	1.180	418,400
2022-05-06	1.180	1.220	1.180	1.200	1.200	564,400
2022-05-05	1.250	1.260	1.220	1.220	1.220	353,700
2022-04-29	1.220	1.240	1.210	1.240	1.240	535,000
2022-04-28	1.190	1.230	1.190	1.230	1.230	645,100
2022-04-27	1.180	1.200	1.170	1.190	1.190	636,800
2022-04-26	1.230	1.240	1.200	1.220	1.220	701,600
2022-04-25	1.250	1.250	1.200	1.210	1.210	1,669,600
2022-04-22	1.270	1.280	1.260	1.270	1.270	351,400
2022-04-21	1.280	1.310	1.270	1.300	1.300	628,400
2022-04-20	1.270	1.290	1.270	1.270	1.270	323,500
2022-04-18	1.260	1.270	1.250	1.260	1.260	174,500
2022-04-15	1.280	1.290	1.260	1.260	1.260	526,700
2022-04-14	1.310	1.320	1.280	1.290	1.290	401,200
2022-04-13	1.290	1.320	1.280	1.290	1.290	250,200
2022-04-12	1.270	1.300	1.250	1.280	1.280	665,500
2022-04-11	1.330	1.340	1.290	1.290	1.290	1,659,500
2022-04-08	1.340	1.350	1.330	1.350	1.350	480,000
2022-04-07	1.350	1.350	1.330	1.340	1.340	581,700
2022-04-06	1.350	1.380	1.350	1.370	1.370	551,900
2022-04-05	1.360	1.400	1.360	1.380	1.380	1,371,900
2022-04-04	1.330	1.350	1.330	1.340	1.340	613,800
2022-04-01	1.310	1.350	1.300	1.350	1.350	719,900
2022-03-31	1.320	1.350	1.310	1.330	1.330	615,100
2022-03-30	1.350	1.360	1.320	1.330	1.330	749,300
2022-03-29	1.350	1.350	1.300	1.320	1.320	1,227,100
2022-03-28	1.390	1.390	1.320	1.320	1.320	1,718,800
2022-03-25	1.420	1.420	1.390	1.390	1.390	1,570,200
2022-03-24	1.380	1.410	1.360	1.400	1.400	1,264,000
2022-03-23	1.420	1.450	1.390	1.410	1.410	3,764,700
2022-03-22	1.330	1.400	1.320	1.390	1.390	1,657,000
2022-03-21	1.280	1.370	1.280	1.350	1.350	2,397,300
2022-03-18	1.310	1.320	1.260	1.270	1.270	992,500
2022-03-17	1.300	1.340	1.280	1.290	1.290	2,575,500
2022-03-16	1.180	1.280	1.170	1.250	1.250	3,102,900
2022-03-15	1.220	1.220	1.140	1.150	1.150	2,923,800

← NewerPage 19 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.