JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.370	0.380	0.370	0.380	0.380	302,300
2025-05-21	0.375	0.385	0.370	0.385	0.385	124,300
2025-05-20	0.380	0.385	0.375	0.375	0.375	524,100
2025-05-19	0.390	0.390	0.375	0.380	0.380	427,800
2025-05-16	0.400	0.400	0.385	0.390	0.390	414,900
2025-05-15	0.410	0.420	0.400	0.400	0.400	946,700
2025-05-14	0.400	0.415	0.395	0.410	0.410	1,717,900
2025-05-13	0.405	0.410	0.395	0.400	0.400	560,800
2025-05-09	0.400	0.405	0.390	0.390	0.390	801,200
2025-05-08	0.380	0.395	0.380	0.395	0.395	849,400
2025-05-07	0.380	0.385	0.380	0.380	0.380	86,600
2025-05-06	0.385	0.385	0.380	0.385	0.385	134,500
2025-05-05	0.390	0.395	0.380	0.385	0.385	382,800
2025-05-02	0.380	0.400	0.380	0.395	0.395	815,700
2025-04-30	0.385	0.390	0.380	0.380	0.380	200,800
2025-04-29	0.390	0.395	0.380	0.390	0.390	213,300
2025-04-28	0.380	0.395	0.380	0.395	0.395	315,700
2025-04-25	0.380	0.385	0.375	0.385	0.385	294,600
2025-04-24	0.360	0.380	0.360	0.380	0.380	943,100
2025-04-23	0.355	0.360	0.350	0.360	0.360	418,600
2025-04-22	0.345	0.350	0.345	0.345	0.345	63,800
2025-04-21	0.360	0.360	0.350	0.350	0.350	242,900
2025-04-18	0.345	0.365	0.340	0.365	0.365	172,600
2025-04-17	0.340	0.345	0.340	0.345	0.345	179,800
2025-04-16	0.340	0.345	0.335	0.340	0.340	86,700
2025-04-15	0.340	0.345	0.335	0.345	0.345	265,800
2025-04-14	0.355	0.355	0.340	0.345	0.345	662,100
2025-04-11	0.325	0.350	0.320	0.340	0.340	1,219,800
2025-04-10	0.330	0.345	0.325	0.335	0.335	2,036,700
2025-04-09	0.315	0.315	0.300	0.305	0.305	1,024,900
2025-04-08	0.330	0.330	0.315	0.325	0.325	828,200
2025-04-07	0.340	0.345	0.310	0.315	0.315	3,294,500
2025-04-04	0.395	0.400	0.370	0.380	0.380	1,033,400
2025-04-03	0.415	0.435	0.400	0.400	0.400	1,492,800
2025-04-02	0.415	0.425	0.410	0.420	0.420	925,600
2025-03-28	0.410	0.420	0.405	0.415	0.415	915,200
2025-03-27	0.400	0.410	0.395	0.405	0.405	400,400
2025-03-26	0.410	0.410	0.400	0.400	0.400	409,100
2025-03-25	0.410	0.415	0.405	0.415	0.415	172,600
2025-03-24	0.400	0.405	0.400	0.405	0.405	416,000
2025-03-21	0.405	0.405	0.395	0.400	0.400	945,200
2025-03-20	0.410	0.420	0.400	0.405	0.405	536,500
2025-03-19	0.410	0.410	0.400	0.405	0.405	225,500
2025-03-17	0.410	0.420	0.405	0.410	0.410	1,001,700
2025-03-14	0.390	0.410	0.390	0.405	0.405	957,400
2025-03-13	0.390	0.405	0.390	0.395	0.395	831,300
2025-03-12	0.390	0.390	0.380	0.385	0.385	327,200
2025-03-11	0.375	0.390	0.370	0.385	0.385	717,800
2025-03-10	0.395	0.410	0.385	0.385	0.385	339,900
2025-03-07	0.390	0.400	0.390	0.395	0.395	525,300
2025-03-06	0.390	0.400	0.380	0.390	0.390	915,500
2025-03-05	0.370	0.390	0.370	0.385	0.385	267,800
2025-03-04	0.390	0.390	0.365	0.370	0.370	1,012,800
2025-03-03	0.410	0.410	0.390	0.390	0.390	436,500
2025-02-28	0.415	0.420	0.390	0.410	0.410	1,610,500
2025-02-27	0.400	0.415	0.400	0.415	0.415	2,068,300
2025-02-26	0.365	0.390	0.365	0.390	0.390	1,159,900
2025-02-25	0.365	0.365	0.340	0.365	0.365	1,513,700
2025-02-24	0.365	0.375	0.360	0.365	0.365	547,800
2025-02-21	0.365	0.380	0.360	0.370	0.370	485,700

← NewerPage 7 of 21 · 1,238 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.