Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 0127.KLSE stock page

JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.325	0.330	0.320	0.325	0.325	654,900
2025-11-10	0.315	0.325	0.315	0.325	0.325	573,500
2025-11-07	0.315	0.320	0.315	0.320	0.320	331,200
2025-11-06	0.310	0.315	0.310	0.315	0.315	430,400
2025-11-05	0.305	0.310	0.295	0.310	0.310	665,600
2025-11-04	0.315	0.320	0.305	0.305	0.305	519,600
2025-11-03	0.310	0.315	0.310	0.315	0.315	266,500
2025-10-31	0.305	0.320	0.305	0.315	0.315	845,100
2025-10-30	0.315	0.315	0.305	0.305	0.305	169,700
2025-10-29	0.315	0.315	0.310	0.310	0.310	251,500
2025-10-28	0.315	0.315	0.310	0.315	0.315	252,400
2025-10-27	0.310	0.315	0.310	0.310	0.310	368,200
2025-10-24	0.305	0.310	0.305	0.310	0.310	162,200
2025-10-23	0.305	0.305	0.300	0.305	0.305	143,400
2025-10-22	0.300	0.305	0.300	0.305	0.305	124,000
2025-10-21	0.305	0.310	0.305	0.305	0.305	241,900

← NewerPage 5 of 5 · 256 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.