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
2024-08-28	0.460	0.465	0.455	0.455	0.455	1,395,400
2024-08-27	0.450	0.465	0.445	0.450	0.450	1,342,000
2024-08-26	0.455	0.465	0.445	0.445	0.445	2,092,800
2024-08-23	0.460	0.465	0.450	0.460	0.460	892,300
2024-08-22	0.470	0.470	0.455	0.465	0.465	1,781,400
2024-08-21	0.430	0.480	0.430	0.470	0.470	5,426,900
2024-08-20	0.435	0.440	0.425	0.425	0.425	196,900
2024-08-19	0.430	0.440	0.430	0.435	0.435	221,700
2024-08-16	0.430	0.435	0.425	0.430	0.430	147,300
2024-08-15	0.430	0.430	0.420	0.430	0.430	437,800
2024-08-14	0.430	0.440	0.430	0.435	0.435	146,800
2024-08-13	0.435	0.435	0.425	0.430	0.430	236,500
2024-08-12	0.435	0.435	0.430	0.430	0.430	298,000
2024-08-09	0.430	0.440	0.425	0.430	0.430	896,000
2024-08-08	0.420	0.420	0.420	0.420	0.420	140,800
2024-08-07	0.420	0.430	0.410	0.430	0.430	1,244,700
2024-08-06	0.405	0.420	0.395	0.420	0.420	2,386,300
2024-08-05	0.440	0.440	0.405	0.415	0.415	3,105,300
2024-08-02	0.450	0.455	0.445	0.445	0.445	1,752,700
2024-08-01	0.450	0.455	0.450	0.450	0.450	134,000
2024-07-31	0.455	0.455	0.450	0.450	0.450	529,300
2024-07-30	0.465	0.465	0.450	0.460	0.460	886,600
2024-07-29	0.465	0.465	0.460	0.460	0.460	244,000
2024-07-26	0.465	0.465	0.455	0.460	0.460	442,400
2024-07-25	0.470	0.470	0.460	0.460	0.460	810,700
2024-07-24	0.465	0.475	0.465	0.475	0.475	1,758,200
2024-07-23	0.465	0.470	0.465	0.470	0.470	793,900
2024-07-22	0.465	0.470	0.460	0.465	0.465	1,056,700
2024-07-19	0.470	0.470	0.460	0.465	0.465	2,049,900
2024-07-18	0.450	0.470	0.450	0.470	0.470	3,406,000
2024-07-17	0.455	0.460	0.445	0.450	0.450	4,420,000
2024-07-16	0.455	0.465	0.450	0.455	0.455	2,198,500
2024-07-15	0.460	0.460	0.450	0.455	0.455	2,636,400
2024-07-12	0.465	0.465	0.455	0.465	0.465	2,240,900
2024-07-11	0.460	0.470	0.460	0.465	0.465	1,625,100
2024-07-10	0.465	0.465	0.455	0.460	0.460	1,510,700
2024-07-09	0.465	0.470	0.460	0.465	0.465	591,700
2024-07-05	0.470	0.470	0.455	0.465	0.465	1,597,300
2024-07-04	0.475	0.475	0.460	0.465	0.465	2,301,600
2024-07-03	0.465	0.480	0.460	0.470	0.470	2,204,600
2024-07-02	0.460	0.470	0.455	0.460	0.460	1,786,200
2024-07-01	0.450	0.460	0.450	0.460	0.460	1,404,300
2024-06-28	0.460	0.465	0.450	0.450	0.450	1,808,500
2024-06-27	0.460	0.460	0.455	0.460	0.460	2,019,400
2024-06-26	0.455	0.465	0.455	0.460	0.460	2,016,300
2024-06-25	0.460	0.465	0.455	0.455	0.455	1,008,300
2024-06-24	0.470	0.470	0.455	0.460	0.460	2,765,600
2024-06-21	0.470	0.475	0.465	0.470	0.470	1,255,300
2024-06-20	0.475	0.475	0.470	0.470	0.470	452,600
2024-06-19	0.475	0.480	0.470	0.470	0.470	1,305,800
2024-06-18	0.480	0.485	0.470	0.470	0.470	2,330,500
2024-06-14	0.480	0.480	0.475	0.480	0.480	881,100
2024-06-13	0.475	0.485	0.470	0.480	0.480	3,541,200
2024-06-12	0.485	0.485	0.470	0.470	0.470	2,473,000
2024-06-11	0.485	0.485	0.475	0.485	0.485	2,479,000
2024-06-10	0.495	0.495	0.480	0.485	0.485	2,508,500
2024-06-07	0.490	0.495	0.485	0.490	0.490	2,669,400
2024-06-06	0.490	0.495	0.485	0.495	0.495	2,020,100
2024-06-05	0.495	0.510	0.480	0.485	0.485	9,298,500
2024-06-04	0.480	0.485	0.465	0.480	0.480	4,544,600

← NewerPage 10 of 21 · 1,239 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.