JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.405	0.410	0.400	0.405	0.405	465,700
2024-11-20	0.410	0.410	0.410	0.410	0.410	109,800
2024-11-19	0.415	0.420	0.410	0.415	0.415	244,200
2024-11-18	0.420	0.425	0.410	0.415	0.415	317,400
2024-11-15	0.420	0.430	0.420	0.430	0.430	54,900
2024-11-14	0.425	0.425	0.420	0.425	0.425	88,200
2024-11-13	0.430	0.430	0.425	0.425	0.425	79,100
2024-11-12	0.430	0.435	0.425	0.425	0.425	210,400
2024-11-11	0.445	0.445	0.430	0.430	0.430	234,100
2024-11-08	0.440	0.445	0.435	0.440	0.440	195,000
2024-11-07	0.460	0.465	0.425	0.440	0.440	636,900
2024-11-06	0.425	0.455	0.420	0.455	0.455	844,100
2024-11-05	0.420	0.435	0.420	0.430	0.430	196,500
2024-11-04	0.420	0.435	0.420	0.425	0.425	267,000
2024-11-01	0.405	0.430	0.400	0.430	0.430	508,700
2024-10-30	0.420	0.420	0.400	0.400	0.400	1,236,400
2024-10-29	0.435	0.435	0.420	0.420	0.420	1,094,500
2024-10-28	0.465	0.465	0.430	0.435	0.435	2,377,200
2024-10-25	0.475	0.480	0.470	0.470	0.470	775,700
2024-10-24	0.480	0.480	0.475	0.480	0.480	297,700
2024-10-23	0.480	0.485	0.475	0.485	0.485	142,200
2024-10-22	0.480	0.485	0.475	0.485	0.485	272,900
2024-10-21	0.485	0.485	0.475	0.485	0.485	297,900
2024-10-18	0.485	0.485	0.480	0.485	0.485	552,300
2024-10-17	0.480	0.485	0.475	0.485	0.485	395,000
2024-10-16	0.480	0.485	0.480	0.485	0.485	129,500
2024-10-15	0.485	0.485	0.480	0.485	0.485	172,700
2024-10-14	0.485	0.485	0.480	0.485	0.485	129,300
2024-10-11	0.490	0.490	0.480	0.490	0.490	162,000
2024-10-10	0.490	0.490	0.490	0.490	0.490	18,100
2024-10-09	0.490	0.490	0.480	0.485	0.485	371,900
2024-10-08	0.490	0.500	0.485	0.490	0.490	115,700
2024-10-07	0.490	0.495	0.480	0.495	0.495	99,300
2024-10-04	0.485	0.490	0.480	0.490	0.490	88,000
2024-10-03	0.485	0.490	0.480	0.490	0.490	79,600
2024-10-02	0.485	0.495	0.485	0.485	0.485	198,600
2024-10-01	0.485	0.495	0.480	0.490	0.490	571,900
2024-09-30	0.500	0.500	0.480	0.485	0.485	610,600
2024-09-27	0.510	0.510	0.500	0.505	0.505	307,700
2024-09-26	0.505	0.510	0.505	0.510	0.510	20,200
2024-09-25	0.520	0.520	0.505	0.510	0.510	248,500
2024-09-24	0.520	0.520	0.505	0.520	0.520	218,500
2024-09-23	0.515	0.530	0.515	0.530	0.530	62,200
2024-09-20	0.530	0.545	0.515	0.520	0.520	462,100
2024-09-19	0.500	0.530	0.500	0.530	0.530	577,900
2024-09-18	0.500	0.510	0.500	0.500	0.500	216,700
2024-09-17	0.495	0.500	0.495	0.500	0.500	231,100
2024-09-13	0.490	0.500	0.490	0.500	0.500	178,700
2024-09-12	0.490	0.500	0.490	0.490	0.490	349,800
2024-09-11	0.505	0.505	0.490	0.495	0.495	289,500
2024-09-10	0.505	0.515	0.505	0.505	0.505	141,600
2024-09-09	0.490	0.505	0.490	0.505	0.505	1,160,900
2024-09-06	0.490	0.495	0.490	0.490	0.490	520,900
2024-09-05	0.490	0.495	0.490	0.490	0.490	2,006,700
2024-09-04	0.470	0.490	0.470	0.490	0.490	1,167,600
2024-09-03	0.490	0.490	0.480	0.485	0.485	423,900
2024-09-02	0.500	0.500	0.480	0.490	0.490	1,435,200
2024-08-30	0.500	0.500	0.490	0.495	0.495	777,300
2024-08-29	0.525	0.525	0.495	0.500	0.500	2,173,500
2024-08-28	0.555	0.555	0.540	0.540	0.540	614,100

← NewerPage 9 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.