JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.385	0.385	0.375	0.380	0.380	852,100
2026-07-23	0.390	0.390	0.380	0.390	0.390	360,500
2026-07-22	0.395	0.395	0.380	0.395	0.395	1,472,500
2026-07-21	0.385	0.395	0.375	0.390	0.390	1,927,300
2026-07-20	0.370	0.385	0.365	0.385	0.385	1,390,400
2026-07-17	0.385	0.385	0.370	0.375	0.375	1,663,700
2026-07-16	0.375	0.400	0.375	0.385	0.385	2,836,000
2026-07-15	0.380	0.385	0.365	0.375	0.375	2,065,900
2026-07-14	0.370	0.375	0.360	0.375	0.375	853,900
2026-07-13	0.380	0.380	0.370	0.375	0.375	204,500
2026-07-10	0.370	0.385	0.370	0.380	0.380	1,277,200
2026-07-09	0.355	0.375	0.355	0.370	0.370	665,800
2026-07-08	0.360	0.365	0.355	0.355	0.355	1,126,700
2026-07-07	0.365	0.370	0.360	0.360	0.360	1,023,600
2026-07-06	0.380	0.380	0.370	0.375	0.375	688,800
2026-07-03	0.355	0.375	0.355	0.375	0.375	3,938,700
2026-07-02	0.360	0.360	0.355	0.355	0.355	1,195,700
2026-07-01	0.350	0.365	0.350	0.365	0.365	1,631,900
2026-06-30	0.375	0.375	0.345	0.350	0.350	7,614,900
2026-06-29	0.390	0.390	0.365	0.370	0.370	5,996,300
2026-06-26	0.405	0.405	0.375	0.390	0.390	3,478,900
2026-06-25	0.415	0.420	0.400	0.405	0.405	2,682,900
2026-06-24	0.405	0.420	0.395	0.415	0.415	1,208,900
2026-06-23	0.445	0.445	0.400	0.410	0.410	2,679,100
2026-06-22	0.440	0.455	0.430	0.445	0.445	2,532,000
2026-06-19	0.435	0.445	0.430	0.440	0.440	1,360,400
2026-06-18	0.445	0.445	0.425	0.430	0.430	2,896,100
2026-06-17	0.445	0.445	0.445	0.445	0.445	0
2026-06-16	0.405	0.455	0.405	0.445	0.445	8,006,000
2026-06-15	0.405	0.410	0.390	0.410	0.410	2,629,500
2026-06-12	0.395	0.410	0.395	0.395	0.395	2,557,000
2026-06-11	0.375	0.390	0.365	0.390	0.390	885,000
2026-06-10	0.390	0.390	0.370	0.375	0.375	697,900
2026-06-09	0.375	0.390	0.370	0.390	0.390	733,700
2026-06-08	0.360	0.375	0.360	0.375	0.375	2,150,800
2026-06-05	0.405	0.410	0.380	0.385	0.385	2,573,800
2026-06-04	0.415	0.425	0.405	0.415	0.415	1,186,900
2026-06-03	0.435	0.440	0.420	0.420	0.420	2,420,500
2026-06-02	0.430	0.430	0.430	0.430	0.430	0
2026-06-01	0.430	0.430	0.430	0.430	0.430	0
2026-05-29	0.415	0.435	0.415	0.430	0.430	2,708,500
2026-05-28	0.385	0.420	0.380	0.410	0.410	3,684,100
2026-05-27	0.385	0.385	0.385	0.385	0.385	0
2026-05-26	0.390	0.400	0.370	0.385	0.385	2,778,600
2026-05-25	0.380	0.390	0.370	0.380	0.380	854,600
2026-05-22	0.335	0.380	0.335	0.380	0.380	2,616,000
2026-05-21	0.330	0.340	0.330	0.335	0.335	576,900
2026-05-20	0.360	0.360	0.330	0.335	0.335	1,303,700
2026-05-19	0.365	0.365	0.355	0.360	0.360	493,100
2026-05-18	0.365	0.365	0.355	0.365	0.365	668,300
2026-05-15	0.370	0.375	0.360	0.365	0.365	538,800
2026-05-14	0.375	0.380	0.355	0.370	0.370	1,536,200
2026-05-13	0.375	0.385	0.375	0.375	0.375	435,200
2026-05-12	0.390	0.395	0.375	0.380	0.380	2,453,500
2026-05-11	0.360	0.390	0.355	0.390	0.390	2,232,100
2026-05-08	0.370	0.370	0.355	0.360	0.360	1,033,100
2026-05-07	0.360	0.380	0.360	0.370	0.370	1,976,200
2026-05-06	0.345	0.360	0.345	0.360	0.360	1,582,400
2026-05-05	0.335	0.345	0.330	0.345	0.345	1,733,000
2026-05-04	0.330	0.345	0.330	0.335	0.335	955,400

← NewerPage 2 of 5 · 255 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.