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
2024-05-31	0.495	0.495	0.480	0.485	0.485	1,199,200
2024-05-30	0.500	0.505	0.485	0.500	0.500	1,754,000
2024-05-29	0.505	0.510	0.495	0.505	0.505	986,000
2024-05-28	0.515	0.515	0.495	0.505	0.505	1,519,300
2024-05-27	0.520	0.525	0.510	0.510	0.510	1,760,300
2024-05-24	0.485	0.525	0.485	0.515	0.515	5,487,300
2024-05-23	0.490	0.495	0.485	0.485	0.485	490,100
2024-05-21	0.490	0.490	0.485	0.490	0.490	324,900
2024-05-20	0.485	0.490	0.480	0.490	0.490	2,213,800
2024-05-17	0.495	0.495	0.475	0.480	0.480	3,301,900
2024-05-16	0.500	0.500	0.495	0.495	0.495	179,800
2024-05-15	0.500	0.505	0.485	0.495	0.495	1,113,600
2024-05-14	0.505	0.505	0.500	0.500	0.500	625,300
2024-05-13	0.500	0.510	0.495	0.505	0.505	1,863,700
2024-05-10	0.480	0.500	0.480	0.500	0.500	4,619,100
2024-05-09	0.480	0.485	0.475	0.480	0.480	1,408,300
2024-05-08	0.480	0.480	0.475	0.475	0.475	179,600
2024-05-07	0.475	0.485	0.475	0.475	0.475	1,105,900
2024-05-06	0.475	0.480	0.475	0.475	0.475	175,900
2024-05-03	0.480	0.480	0.475	0.475	0.475	143,600
2024-05-02	0.475	0.480	0.475	0.475	0.475	285,100
2024-04-30	0.475	0.480	0.475	0.475	0.475	194,500
2024-04-29	0.475	0.480	0.475	0.475	0.475	378,700
2024-04-26	0.470	0.480	0.470	0.470	0.470	169,700
2024-04-25	0.470	0.475	0.470	0.470	0.470	205,600
2024-04-24	0.465	0.475	0.465	0.475	0.475	472,200
2024-04-23	0.470	0.470	0.465	0.465	0.465	202,200
2024-04-22	0.465	0.470	0.460	0.470	0.470	166,000
2024-04-19	0.470	0.480	0.465	0.470	0.470	1,013,200
2024-04-18	0.465	0.480	0.465	0.480	0.480	139,500
2024-04-17	0.470	0.475	0.465	0.475	0.475	308,700
2024-04-16	0.470	0.475	0.470	0.475	0.475	374,900
2024-04-15	0.485	0.490	0.465	0.480	0.480	1,484,700
2024-04-12	0.475	0.490	0.475	0.485	0.485	368,500
2024-04-09	0.485	0.485	0.475	0.475	0.475	215,900
2024-04-08	0.485	0.490	0.480	0.485	0.485	179,700
2024-04-05	0.495	0.495	0.485	0.490	0.490	1,527,900
2024-04-04	0.480	0.495	0.480	0.495	0.495	2,292,800
2024-04-03	0.475	0.485	0.475	0.480	0.480	340,500
2024-04-02	0.480	0.480	0.470	0.480	0.480	620,100
2024-04-01	0.480	0.480	0.470	0.475	0.475	425,500
2024-03-29	0.475	0.485	0.470	0.475	0.475	696,600
2024-03-27	0.475	0.475	0.470	0.475	0.475	173,500
2024-03-26	0.470	0.475	0.470	0.470	0.470	177,200
2024-03-25	0.470	0.470	0.465	0.470	0.470	279,900
2024-03-22	0.465	0.480	0.465	0.465	0.465	591,000
2024-03-21	0.460	0.475	0.460	0.465	0.465	600,600
2024-03-20	0.470	0.475	0.465	0.465	0.465	324,700
2024-03-19	0.465	0.470	0.460	0.470	0.470	160,500
2024-03-18	0.465	0.465	0.460	0.465	0.465	168,200
2024-03-15	0.470	0.475	0.465	0.465	0.465	716,500
2024-03-14	0.465	0.470	0.465	0.465	0.465	363,400
2024-03-13	0.455	0.465	0.455	0.460	0.460	347,700
2024-03-12	0.450	0.460	0.450	0.455	0.455	145,100
2024-03-11	0.455	0.455	0.450	0.450	0.450	838,700
2024-03-08	0.455	0.455	0.450	0.450	0.450	107,700
2024-03-07	0.450	0.460	0.450	0.450	0.450	282,300
2024-03-06	0.450	0.450	0.445	0.450	0.450	570,100
2024-03-05	0.450	0.455	0.450	0.450	0.450	466,600
2024-03-04	0.455	0.465	0.450	0.450	0.450	997,500

← NewerPage 11 of 21 · 1,242 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.