Malaysia Marine and Heavy Engineering Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.345	0.350	0.345	0.345	0.345	237,300
2026-10-16	0.350	0.350	0.340	0.345	0.345	42,100
2026-10-15	0.350	0.350	0.340	0.345	0.345	182,500
2026-10-14	0.345	0.350	0.345	0.345	0.345	127,400
2026-10-13	0.345	0.350	0.335	0.345	0.345	999,000
2026-10-12	0.355	0.355	0.340	0.345	0.345	641,500
2026-10-09	0.345	0.355	0.345	0.355	0.355	281,000
2026-10-08	0.350	0.350	0.345	0.345	0.345	340,200
2026-10-07	0.350	0.355	0.345	0.350	0.350	197,100
2026-10-06	0.350	0.355	0.350	0.350	0.350	402,600
2026-10-05	0.355	0.360	0.350	0.350	0.350	295,100
2026-10-02	0.355	0.360	0.355	0.360	0.360	98,900
2026-10-01	0.355	0.360	0.355	0.360	0.360	357,700
2026-09-30	0.365	0.365	0.360	0.360	0.360	48,200
2026-09-29	0.365	0.370	0.360	0.360	0.360	189,000
2026-09-28	0.375	0.375	0.360	0.360	0.360	268,300
2026-09-25	0.360	0.375	0.360	0.365	0.365	510,400
2026-09-24	0.365	0.365	0.355	0.365	0.365	576,500
2026-09-23	0.365	0.365	0.360	0.365	0.365	159,900
2026-09-22	0.365	0.370	0.365	0.365	0.365	264,800
2026-09-21	0.370	0.370	0.365	0.365	0.365	342,600
2026-09-18	0.375	0.380	0.370	0.375	0.375	79,900
2026-09-17	0.375	0.380	0.370	0.370	0.370	421,600
2026-09-16	0.375	0.375	0.375	0.375	0.375	0
2026-09-15	0.380	0.380	0.370	0.375	0.375	325,100
2026-09-14	0.390	0.390	0.375	0.380	0.380	492,400
2026-09-11	0.380	0.390	0.380	0.380	0.380	591,000
2026-09-10	0.380	0.390	0.375	0.375	0.375	39,300
2026-09-09	0.380	0.385	0.375	0.380	0.380	440,800
2026-09-08	0.380	0.385	0.375	0.380	0.380	623,900
2026-09-07	0.390	0.390	0.380	0.385	0.385	335,500
2026-09-04	0.370	0.390	0.365	0.390	0.390	3,534,600
2026-09-03	0.370	0.370	0.360	0.365	0.365	292,500
2026-09-02	0.370	0.370	0.365	0.370	0.370	620,900
2026-09-01	0.365	0.370	0.345	0.365	0.365	1,405,600
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.375	0.380	0.360	0.370	0.370	1,808,400
2026-08-27	0.380	0.385	0.375	0.375	0.375	850,200
2026-08-26	0.385	0.400	0.375	0.380	0.380	2,214,700
2026-08-25	0.395	0.395	0.395	0.395	0.395	0
2026-08-24	0.385	0.400	0.385	0.395	0.395	5,147,900
2026-08-21	0.350	0.405	0.350	0.380	0.380	6,190,000
2026-08-20	0.360	0.360	0.355	0.355	0.355	340,500
2026-08-19	0.355	0.360	0.350	0.350	0.350	466,600
2026-08-18	0.350	0.350	0.345	0.350	0.350	85,900
2026-08-17	0.345	0.355	0.345	0.355	0.355	441,400
2026-08-14	0.345	0.345	0.345	0.345	0.345	147,600
2026-08-13	0.345	0.345	0.340	0.345	0.345	83,800
2026-08-12	0.340	0.345	0.340	0.345	0.345	156,500
2026-08-11	0.340	0.345	0.340	0.340	0.340	171,400
2026-08-10	0.340	0.345	0.335	0.340	0.340	159,600
2026-08-07	0.345	0.345	0.335	0.345	0.345	548,800
2026-08-06	0.345	0.345	0.340	0.345	0.345	124,400
2026-08-05	0.340	0.350	0.335	0.345	0.345	186,800
2026-08-04	0.335	0.340	0.335	0.335	0.335	302,400
2026-08-03	0.340	0.345	0.340	0.340	0.340	142,800
2026-07-31	0.340	0.345	0.335	0.340	0.340	404,700
2026-07-30	0.340	0.340	0.335	0.335	0.335	203,600
2026-07-29	0.340	0.345	0.340	0.340	0.340	132,800
2026-07-28	0.345	0.345	0.340	0.345	0.345	432,500

Page 1 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-02-24	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.