JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.440	0.465	0.440	0.455	0.455	1,755,400
2026-02-03	0.445	0.450	0.435	0.440	0.440	676,200
2026-01-30	0.445	0.465	0.445	0.445	0.445	1,900,900
2026-01-29	0.435	0.450	0.430	0.445	0.445	1,112,900
2026-01-28	0.450	0.455	0.430	0.440	0.440	1,387,500
2026-01-27	0.450	0.465	0.450	0.450	0.450	1,070,300
2026-01-26	0.470	0.485	0.450	0.450	0.450	2,039,100
2026-01-23	0.490	0.495	0.470	0.470	0.470	2,924,100
2026-01-22	0.460	0.490	0.460	0.485	0.485	4,113,800
2026-01-21	0.425	0.465	0.425	0.460	0.460	1,696,400
2026-01-20	0.435	0.445	0.435	0.435	0.435	1,128,000
2026-01-19	0.460	0.460	0.460	0.460	0.460	1,319,700
2026-01-16	0.460	0.460	0.450	0.460	0.460	390,000
2026-01-15	0.460	0.465	0.440	0.455	0.455	2,331,400
2026-01-14	0.420	0.460	0.420	0.455	0.455	4,220,600
2026-01-13	0.420	0.430	0.420	0.420	0.420	550,800
2026-01-12	0.425	0.430	0.415	0.420	0.420	1,029,600
2026-01-09	0.405	0.425	0.400	0.425	0.425	3,513,300
2026-01-08	0.415	0.420	0.400	0.405	0.405	1,331,500
2026-01-07	0.400	0.420	0.400	0.420	0.420	2,278,200
2026-01-06	0.420	0.425	0.400	0.405	0.405	2,520,400
2026-01-05	0.395	0.425	0.390	0.425	0.425	2,695,300
2026-01-02	0.395	0.400	0.385	0.395	0.395	684,100
2026-01-01	0.395	0.395	0.395	0.395	0.395	0
2025-12-31	0.405	0.415	0.385	0.395	0.395	3,363,100
2025-12-30	0.425	0.430	0.395	0.405	0.405	2,122,400
2025-12-29	0.430	0.440	0.420	0.425	0.425	470,100
2025-12-26	0.430	0.435	0.415	0.430	0.430	631,100
2025-12-25	0.430	0.430	0.430	0.430	0.430	0
2025-12-24	0.435	0.435	0.425	0.430	0.430	270,600
2025-12-23	0.430	0.435	0.420	0.435	0.435	927,900
2025-12-22	0.435	0.440	0.430	0.435	0.435	538,200
2025-12-19	0.445	0.450	0.435	0.435	0.435	743,100
2025-12-18	0.445	0.445	0.430	0.445	0.445	979,600
2025-12-17	0.415	0.445	0.415	0.440	0.440	1,830,300
2025-12-16	0.410	0.420	0.405	0.415	0.415	447,900
2025-12-15	0.405	0.420	0.405	0.410	0.410	503,000
2025-12-12	0.415	0.420	0.405	0.415	0.415	1,203,800
2025-12-11	0.425	0.450	0.415	0.415	0.415	3,842,700
2025-12-10	0.405	0.425	0.405	0.425	0.425	710,900
2025-12-09	0.420	0.420	0.405	0.405	0.405	508,900
2025-12-08	0.420	0.430	0.400	0.420	0.420	1,048,000
2025-12-05	0.415	0.420	0.415	0.420	0.420	685,900
2025-12-04	0.405	0.415	0.405	0.415	0.415	1,135,400
2025-12-03	0.375	0.400	0.370	0.400	0.400	1,389,800
2025-12-02	0.380	0.395	0.360	0.375	0.375	2,316,900
2025-12-01	0.405	0.415	0.380	0.385	0.385	1,506,500
2025-11-28	0.425	0.425	0.405	0.415	0.415	1,426,900
2025-11-27	0.420	0.445	0.420	0.425	0.425	6,949,900
2025-11-26	0.420	0.420	0.375	0.410	0.410	4,332,600
2025-11-25	0.420	0.430	0.405	0.420	0.420	2,474,500
2025-11-24	0.400	0.435	0.400	0.415	0.415	5,011,100
2025-11-21	0.375	0.400	0.375	0.390	0.390	2,927,600
2025-11-20	0.380	0.390	0.375	0.375	0.375	629,600
2025-11-19	0.360	0.375	0.360	0.375	0.375	1,234,400
2025-11-18	0.395	0.400	0.370	0.370	0.370	3,075,800
2025-11-17	0.365	0.405	0.360	0.400	0.400	3,888,900
2025-11-14	0.365	0.365	0.360	0.365	0.365	1,400,900
2025-11-13	0.370	0.375	0.360	0.370	0.370	2,656,000
2025-11-12	0.330	0.375	0.330	0.365	0.365	3,767,000

← NewerPage 4 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.