JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.330	0.345	0.330	0.335	0.335	955,400
2026-05-01	0.335	0.335	0.335	0.335	0.335	0
2026-04-30	0.345	0.345	0.335	0.335	0.335	634,900
2026-04-29	0.355	0.355	0.345	0.350	0.350	227,400
2026-04-28	0.355	0.355	0.340	0.355	0.355	1,403,800
2026-04-27	0.350	0.360	0.345	0.355	0.355	2,185,200
2026-04-24	0.320	0.350	0.315	0.345	0.345	5,660,000
2026-04-23	0.320	0.325	0.315	0.320	0.320	416,200
2026-04-22	0.325	0.325	0.315	0.320	0.320	900,900
2026-04-21	0.325	0.335	0.320	0.325	0.325	871,900
2026-04-20	0.330	0.330	0.320	0.325	0.325	682,000
2026-04-17	0.330	0.330	0.320	0.325	0.325	1,134,800
2026-04-16	0.305	0.325	0.305	0.325	0.325	2,983,200
2026-04-15	0.310	0.325	0.300	0.305	0.305	2,086,900
2026-04-14	0.300	0.310	0.295	0.310	0.310	486,700
2026-04-13	0.300	0.300	0.295	0.300	0.300	240,000
2026-04-10	0.300	0.310	0.300	0.305	0.305	162,200
2026-04-09	0.310	0.310	0.305	0.305	0.305	287,100
2026-04-08	0.310	0.315	0.300	0.315	0.315	1,075,000
2026-04-07	0.300	0.305	0.295	0.305	0.305	321,900
2026-04-06	0.300	0.305	0.300	0.305	0.305	363,300
2026-04-03	0.295	0.305	0.295	0.300	0.300	271,500
2026-04-02	0.290	0.295	0.290	0.290	0.290	186,900
2026-04-01	0.285	0.295	0.285	0.295	0.295	274,600
2026-03-31	0.290	0.290	0.275	0.280	0.280	788,100
2026-03-30	0.295	0.295	0.280	0.285	0.285	654,500
2026-03-27	0.295	0.295	0.290	0.290	0.290	384,200
2026-03-26	0.305	0.310	0.290	0.290	0.290	700,000
2026-03-25	0.300	0.305	0.290	0.305	0.305	960,300
2026-03-24	0.310	0.310	0.295	0.295	0.295	936,500
2026-03-20	0.310	0.310	0.310	0.310	0.310	0
2026-03-19	0.315	0.315	0.310	0.310	0.310	186,000
2026-03-18	0.310	0.320	0.310	0.320	0.320	488,800
2026-03-17	0.300	0.315	0.300	0.310	0.310	347,900
2026-03-16	0.305	0.310	0.295	0.300	0.300	599,300
2026-03-13	0.305	0.325	0.300	0.310	0.310	974,600
2026-03-12	0.305	0.305	0.300	0.305	0.305	348,100
2026-03-11	0.305	0.310	0.295	0.310	0.310	1,114,700
2026-03-10	0.295	0.305	0.295	0.300	0.300	950,200
2026-03-09	0.300	0.300	0.285	0.285	0.285	2,105,300
2026-03-06	0.300	0.310	0.295	0.310	0.310	732,600
2026-03-05	0.310	0.315	0.300	0.300	0.300	1,037,300
2026-03-04	0.320	0.320	0.300	0.305	0.305	1,267,100
2026-03-03	0.325	0.335	0.310	0.320	0.320	2,200,500
2026-03-02	0.350	0.350	0.315	0.325	0.325	3,807,300
2026-02-27	0.340	0.365	0.330	0.360	0.360	1,963,900
2026-02-26	0.410	0.410	0.350	0.355	0.355	3,954,500
2026-02-25	0.435	0.440	0.405	0.410	0.410	2,328,500
2026-02-24	0.440	0.445	0.435	0.440	0.440	415,500
2026-02-23	0.445	0.450	0.440	0.445	0.445	666,800
2026-02-20	0.450	0.450	0.430	0.445	0.445	1,117,000
2026-02-19	0.450	0.460	0.450	0.455	0.455	397,800
2026-02-16	0.445	0.455	0.445	0.455	0.455	314,400
2026-02-13	0.475	0.475	0.445	0.450	0.450	1,559,700
2026-02-12	0.475	0.485	0.470	0.480	0.480	844,500
2026-02-11	0.475	0.480	0.470	0.475	0.475	905,400
2026-02-10	0.460	0.475	0.460	0.475	0.475	2,191,500
2026-02-09	0.460	0.465	0.450	0.460	0.460	1,461,400
2026-02-06	0.430	0.450	0.430	0.450	0.450	788,400
2026-02-05	0.455	0.455	0.430	0.435	0.435	1,257,300

← NewerPage 3 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.