JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.315	0.315	0.310	0.315	0.315	92,500
2025-08-15	0.310	0.315	0.310	0.315	0.315	95,300
2025-08-14	0.315	0.320	0.315	0.315	0.315	67,700
2025-08-13	0.305	0.320	0.305	0.315	0.315	428,900
2025-08-12	0.310	0.315	0.310	0.310	0.310	293,600
2025-08-11	0.325	0.325	0.315	0.315	0.315	413,400
2025-08-08	0.315	0.330	0.315	0.325	0.325	1,376,000
2025-08-07	0.325	0.325	0.315	0.320	0.320	100,600
2025-08-06	0.320	0.330	0.320	0.325	0.325	522,700
2025-08-05	0.325	0.325	0.320	0.325	0.325	380,600
2025-08-04	0.310	0.325	0.310	0.325	0.325	317,400
2025-08-01	0.320	0.325	0.315	0.320	0.320	222,500
2025-07-31	0.305	0.325	0.305	0.320	0.320	183,800
2025-07-30	0.310	0.310	0.305	0.310	0.310	187,500
2025-07-29	0.320	0.320	0.310	0.315	0.315	260,000
2025-07-28	0.325	0.325	0.315	0.320	0.320	203,800
2025-07-25	0.320	0.330	0.320	0.320	0.320	243,100
2025-07-24	0.325	0.345	0.320	0.325	0.325	2,499,000
2025-07-23	0.315	0.325	0.315	0.325	0.325	330,500
2025-07-22	0.305	0.315	0.300	0.315	0.315	276,100
2025-07-21	0.305	0.310	0.305	0.305	0.305	201,100
2025-07-18	0.310	0.310	0.305	0.310	0.310	147,200
2025-07-17	0.315	0.315	0.310	0.310	0.310	170,000
2025-07-16	0.315	0.315	0.310	0.315	0.315	326,000
2025-07-15	0.315	0.320	0.310	0.315	0.315	272,100
2025-07-14	0.320	0.320	0.310	0.315	0.315	283,500
2025-07-11	0.310	0.330	0.310	0.325	0.325	328,400
2025-07-10	0.320	0.320	0.315	0.315	0.315	75,500
2025-07-09	0.320	0.320	0.315	0.315	0.315	470,000
2025-07-08	0.325	0.325	0.315	0.320	0.320	221,200
2025-07-07	0.325	0.325	0.320	0.325	0.325	254,700
2025-07-04	0.330	0.340	0.330	0.340	0.340	418,800
2025-07-03	0.320	0.335	0.315	0.330	0.330	1,044,300
2025-07-02	0.320	0.320	0.310	0.310	0.310	97,000
2025-07-01	0.310	0.320	0.310	0.310	0.310	138,500
2025-06-30	0.315	0.320	0.310	0.310	0.310	205,000
2025-06-26	0.305	0.315	0.305	0.315	0.315	247,200
2025-06-25	0.300	0.305	0.300	0.305	0.305	672,700
2025-06-24	0.295	0.310	0.295	0.305	0.305	638,000
2025-06-23	0.295	0.295	0.280	0.285	0.285	1,854,700
2025-06-20	0.330	0.335	0.280	0.295	0.295	4,799,200
2025-06-19	0.335	0.340	0.330	0.330	0.330	152,500
2025-06-18	0.330	0.340	0.330	0.340	0.340	281,600
2025-06-17	0.355	0.355	0.320	0.335	0.335	1,591,100
2025-06-16	0.355	0.360	0.350	0.350	0.350	450,700
2025-06-13	0.365	0.365	0.355	0.365	0.365	253,200
2025-06-12	0.370	0.370	0.365	0.365	0.365	309,700
2025-06-11	0.370	0.380	0.370	0.375	0.375	361,200
2025-06-10	0.370	0.375	0.365	0.370	0.370	269,800
2025-06-09	0.375	0.375	0.365	0.375	0.375	415,300
2025-06-06	0.370	0.375	0.370	0.375	0.375	100,200
2025-06-05	0.375	0.380	0.370	0.375	0.375	73,800
2025-06-04	0.365	0.380	0.360	0.380	0.380	58,900
2025-06-03	0.375	0.380	0.360	0.360	0.360	823,200
2025-05-30	0.355	0.410	0.355	0.375	0.375	1,172,100
2025-05-29	0.370	0.380	0.355	0.365	0.365	1,079,200
2025-05-28	0.365	0.385	0.365	0.375	0.375	624,300
2025-05-27	0.365	0.375	0.360	0.365	0.365	219,000
2025-05-26	0.370	0.370	0.365	0.365	0.365	662,700
2025-05-23	0.375	0.380	0.370	0.380	0.380	74,100

← NewerPage 6 of 21 · 1,241 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.