JHM Consolidation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 593,900 |
| 2021-12-14 | 1.760 | 1.760 | 1.700 | 1.710 | 1.710 | 1,621,200 |
| 2021-12-13 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 297,200 |
| 2021-12-10 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 358,500 |
| 2021-12-09 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 665,300 |
| 2021-12-08 | 1.740 | 1.810 | 1.740 | 1.780 | 1.780 | 3,091,000 |
| 2021-12-07 | 1.710 | 1.750 | 1.710 | 1.720 | 1.720 | 1,389,200 |
| 2021-12-06 | 1.730 | 1.740 | 1.660 | 1.700 | 1.700 | 1,832,300 |
| 2021-12-02 | 1.750 | 1.750 | 1.690 | 1.720 | 1.720 | 2,279,500 |
| 2021-12-01 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 1,248,100 |
| 2021-11-30 | 1.710 | 1.800 | 1.710 | 1.770 | 1.770 | 2,913,400 |
| 2021-11-29 | 1.610 | 1.750 | 1.580 | 1.710 | 1.710 | 7,583,400 |
| 2021-11-26 | 1.720 | 1.720 | 1.640 | 1.670 | 1.670 | 3,665,700 |
| 2021-11-25 | 1.740 | 1.750 | 1.700 | 1.710 | 1.710 | 1,894,600 |
| 2021-11-24 | 1.780 | 1.800 | 1.700 | 1.720 | 1.720 | 4,813,500 |
| 2021-11-23 | 1.820 | 1.840 | 1.780 | 1.780 | 1.780 | 2,196,700 |
| 2021-11-22 | 1.830 | 1.850 | 1.820 | 1.820 | 1.820 | 424,800 |
| 2021-11-19 | 1.850 | 1.860 | 1.810 | 1.830 | 1.830 | 1,251,600 |
| 2021-11-18 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 1,374,500 |
| 2021-11-17 | 1.840 | 1.860 | 1.780 | 1.840 | 1.840 | 5,169,000 |
| 2021-11-16 | 1.880 | 1.890 | 1.830 | 1.840 | 1.840 | 3,858,200 |
| 2021-11-15 | 1.910 | 1.940 | 1.880 | 1.880 | 1.880 | 1,587,500 |
| 2021-11-12 | 1.890 | 1.940 | 1.890 | 1.910 | 1.910 | 1,125,600 |
| 2021-11-11 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 760,000 |
| 2021-11-10 | 1.910 | 1.920 | 1.880 | 1.910 | 1.910 | 2,027,400 |
| 2021-11-09 | 1.970 | 1.980 | 1.920 | 1.920 | 1.920 | 2,198,800 |
| 2021-11-08 | 2.000 | 2.010 | 1.970 | 1.970 | 1.970 | 1,755,300 |
| 2021-11-05 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 1,680,700 |
| 2021-11-03 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 1,675,800 |
| 2021-11-02 | 1.970 | 2.030 | 1.960 | 2.020 | 2.020 | 3,965,300 |
| 2021-11-01 | 1.960 | 2.010 | 1.950 | 1.960 | 1.960 | 1,987,600 |
| 2021-10-29 | 1.970 | 2.020 | 1.960 | 1.980 | 1.980 | 3,935,400 |
| 2021-10-28 | 1.960 | 2.000 | 1.940 | 1.950 | 1.950 | 2,353,600 |
| 2021-10-27 | 1.940 | 1.980 | 1.930 | 1.970 | 1.970 | 1,825,800 |
| 2021-10-26 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 1,199,000 |
| 2021-10-25 | 1.970 | 1.990 | 1.920 | 1.960 | 1.960 | 3,661,700 |
| 2021-10-22 | 1.890 | 1.980 | 1.890 | 1.970 | 1.970 | 4,846,400 |
| 2021-10-21 | 1.910 | 1.920 | 1.890 | 1.890 | 1.890 | 890,800 |
| 2021-10-20 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 1,262,700 |
← NewerPage 21 of 21 · 1,239 trading days
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.