JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.375	0.375	0.365	0.365	0.365	1,514,700
2025-02-19	0.375	0.380	0.370	0.375	0.375	357,800
2025-02-18	0.370	0.385	0.370	0.375	0.375	489,500
2025-02-17	0.390	0.390	0.375	0.375	0.375	937,700
2025-02-14	0.395	0.395	0.380	0.390	0.390	628,500
2025-02-13	0.395	0.395	0.390	0.395	0.395	747,300
2025-02-12	0.400	0.400	0.395	0.395	0.395	345,300
2025-02-10	0.405	0.405	0.395	0.400	0.400	439,900
2025-02-07	0.405	0.415	0.405	0.405	0.405	1,080,100
2025-02-06	0.415	0.425	0.400	0.405	0.405	1,152,900
2025-02-05	0.395	0.420	0.395	0.415	0.415	1,160,600
2025-02-04	0.395	0.405	0.395	0.395	0.395	274,400
2025-02-03	0.400	0.400	0.395	0.395	0.395	285,200
2025-01-31	0.390	0.405	0.390	0.400	0.400	155,500
2025-01-28	0.405	0.405	0.395	0.400	0.400	515,900
2025-01-27	0.405	0.410	0.400	0.410	0.410	680,300
2025-01-24	0.415	0.415	0.405	0.415	0.415	211,900
2025-01-23	0.420	0.430	0.410	0.415	0.415	524,700
2025-01-22	0.425	0.435	0.415	0.425	0.425	765,200
2025-01-21	0.415	0.430	0.410	0.430	0.430	1,680,000
2025-01-20	0.400	0.415	0.400	0.415	0.415	1,164,200
2025-01-17	0.405	0.405	0.385	0.395	0.395	1,158,400
2025-01-16	0.400	0.405	0.395	0.405	0.405	967,700
2025-01-15	0.415	0.415	0.390	0.395	0.395	1,180,600
2025-01-14	0.420	0.425	0.405	0.410	0.410	1,240,500
2025-01-13	0.440	0.440	0.415	0.415	0.415	1,684,900
2025-01-10	0.445	0.450	0.430	0.445	0.445	1,458,700
2025-01-09	0.455	0.455	0.440	0.445	0.445	2,028,600
2025-01-08	0.475	0.480	0.460	0.460	0.460	2,475,900
2025-01-07	0.490	0.505	0.470	0.480	0.480	3,993,200
2025-01-06	0.480	0.495	0.470	0.490	0.490	2,988,000
2025-01-03	0.460	0.480	0.460	0.480	0.480	1,769,700
2025-01-02	0.470	0.475	0.465	0.465	0.465	1,070,700
2024-12-31	0.470	0.480	0.465	0.470	0.470	1,213,200
2024-12-30	0.480	0.490	0.475	0.480	0.480	2,213,200
2024-12-27	0.485	0.490	0.470	0.475	0.475	1,886,000
2024-12-26	0.445	0.490	0.445	0.485	0.485	4,263,500
2024-12-24	0.450	0.460	0.445	0.445	0.445	871,600
2024-12-23	0.450	0.460	0.445	0.450	0.450	930,100
2024-12-20	0.440	0.460	0.440	0.445	0.445	4,228,600
2024-12-19	0.465	0.475	0.435	0.440	0.440	5,515,200
2024-12-18	0.500	0.500	0.475	0.475	0.475	1,584,400
2024-12-17	0.515	0.515	0.490	0.490	0.490	1,994,500
2024-12-16	0.490	0.520	0.485	0.515	0.515	4,006,300
2024-12-13	0.470	0.500	0.455	0.490	0.490	4,000,600
2024-12-12	0.465	0.470	0.460	0.470	0.470	3,063,500
2024-12-11	0.460	0.480	0.460	0.465	0.465	8,608,500
2024-12-10	0.405	0.465	0.400	0.450	0.450	12,916,100
2024-12-09	0.400	0.410	0.395	0.405	0.405	3,101,100
2024-12-06	0.395	0.400	0.380	0.390	0.390	2,469,600
2024-12-05	0.405	0.420	0.390	0.390	0.390	3,194,600
2024-12-04	0.370	0.415	0.370	0.400	0.400	6,587,700
2024-12-03	0.360	0.370	0.355	0.365	0.365	1,363,800
2024-12-02	0.365	0.375	0.360	0.360	0.360	1,326,600
2024-11-29	0.375	0.375	0.360	0.365	0.365	1,439,300
2024-11-28	0.390	0.395	0.375	0.375	0.375	1,589,900
2024-11-27	0.390	0.410	0.390	0.400	0.400	1,444,900
2024-11-26	0.400	0.405	0.390	0.390	0.390	732,700
2024-11-25	0.400	0.410	0.400	0.400	0.400	596,800
2024-11-22	0.405	0.410	0.400	0.405	0.405	324,400

← NewerPage 8 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.