JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	1.230	1.280	1.210	1.230	1.230	1,230,200
2022-03-11	1.200	1.260	1.170	1.230	1.230	1,763,400
2022-03-10	1.270	1.310	1.210	1.210	1.210	3,933,600
2022-03-09	1.180	1.240	1.170	1.230	1.230	4,674,200
2022-03-08	1.180	1.200	1.100	1.170	1.170	3,327,200
2022-03-07	1.330	1.330	1.150	1.200	1.200	6,369,500
2022-03-04	1.420	1.420	1.330	1.340	1.340	3,864,500
2022-03-03	1.450	1.460	1.390	1.430	1.430	1,417,800
2022-03-02	1.470	1.470	1.430	1.430	1.430	599,300
2022-03-01	1.480	1.500	1.460	1.470	1.470	708,200
2022-02-28	1.500	1.500	1.430	1.480	1.480	1,707,300
2022-02-25	1.430	1.530	1.420	1.490	1.490	5,761,200
2022-02-24	1.420	1.420	1.370	1.400	1.400	1,890,800
2022-02-23	1.400	1.460	1.400	1.440	1.440	2,008,200
2022-02-22	1.410	1.440	1.370	1.410	1.410	1,731,200
2022-02-21	1.500	1.500	1.410	1.430	1.430	2,746,000
2022-02-18	1.490	1.500	1.480	1.500	1.500	566,500
2022-02-17	1.500	1.540	1.500	1.520	1.520	1,463,800
2022-02-16	1.520	1.530	1.480	1.490	1.490	1,077,000
2022-02-15	1.460	1.500	1.460	1.500	1.500	526,700
2022-02-14	1.480	1.490	1.460	1.460	1.460	928,600
2022-02-11	1.500	1.510	1.490	1.500	1.500	361,300
2022-02-10	1.520	1.560	1.500	1.510	1.510	1,277,100
2022-02-09	1.480	1.540	1.480	1.490	1.490	1,550,900
2022-02-08	1.480	1.480	1.450	1.480	1.480	1,130,300
2022-02-07	1.500	1.500	1.470	1.480	1.480	1,000,500
2022-02-04	1.470	1.510	1.470	1.500	1.500	773,600
2022-02-03	1.550	1.550	1.490	1.500	1.500	990,200
2022-01-31	1.540	1.540	1.500	1.510	1.510	442,100
2022-01-28	1.460	1.530	1.450	1.520	1.520	1,631,900
2022-01-27	1.480	1.490	1.430	1.460	1.460	1,423,100
2022-01-26	1.430	1.520	1.420	1.490	1.490	1,948,200
2022-01-25	1.480	1.490	1.410	1.420	1.420	1,228,800
2022-01-24	1.430	1.490	1.420	1.460	1.460	2,125,100
2022-01-21	1.480	1.480	1.410	1.460	1.460	2,049,800
2022-01-20	1.400	1.530	1.390	1.500	1.500	4,906,700
2022-01-19	1.470	1.470	1.400	1.420	1.420	6,861,300
2022-01-17	1.550	1.570	1.490	1.520	1.520	9,785,500
2022-01-14	1.630	1.630	1.540	1.570	1.570	8,355,500
2022-01-13	1.680	1.680	1.640	1.660	1.660	3,573,800
2022-01-12	1.710	1.720	1.660	1.670	1.670	3,061,900
2022-01-11	1.720	1.740	1.660	1.690	1.690	4,727,700
2022-01-10	1.850	1.850	1.700	1.720	1.720	4,179,100
2022-01-07	1.810	1.860	1.810	1.840	1.840	774,700
2022-01-06	1.820	1.840	1.800	1.820	1.820	1,752,300
2022-01-05	1.760	1.870	1.760	1.850	1.850	3,756,600
2022-01-04	1.790	1.810	1.750	1.770	1.770	1,680,500
2022-01-03	1.740	1.790	1.740	1.790	1.790	2,379,800
2021-12-31	1.710	1.730	1.700	1.730	1.730	335,200
2021-12-30	1.730	1.740	1.710	1.710	1.710	488,100
2021-12-29	1.720	1.750	1.700	1.710	1.710	814,600
2021-12-28	1.740	1.750	1.710	1.730	1.730	488,000
2021-12-27	1.640	1.720	1.630	1.720	1.720	1,061,200
2021-12-24	1.660	1.670	1.640	1.650	1.650	815,800
2021-12-23	1.680	1.690	1.630	1.660	1.660	1,720,700
2021-12-22	1.700	1.710	1.660	1.660	1.660	1,220,900
2021-12-21	1.690	1.710	1.670	1.690	1.690	515,800
2021-12-20	1.730	1.730	1.680	1.690	1.690	808,900
2021-12-17	1.740	1.740	1.720	1.730	1.730	433,200
2021-12-16	1.720	1.770	1.720	1.760	1.760	1,221,100

← NewerPage 20 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.