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
2024-03-01	0.460	0.460	0.450	0.455	0.455	1,798,700
2024-02-29	0.475	0.475	0.450	0.460	0.460	2,541,400
2024-02-28	0.485	0.485	0.470	0.470	0.470	1,436,500
2024-02-27	0.480	0.485	0.475	0.485	0.485	309,100
2024-02-26	0.480	0.485	0.480	0.480	0.480	449,500
2024-02-23	0.500	0.500	0.485	0.485	0.485	1,175,200
2024-02-22	0.500	0.500	0.490	0.500	0.500	304,200
2024-02-21	0.500	0.510	0.490	0.495	0.495	2,442,500
2024-02-20	0.480	0.510	0.475	0.500	0.500	6,088,300
2024-02-19	0.485	0.485	0.470	0.480	0.480	416,600
2024-02-16	0.485	0.490	0.480	0.485	0.485	741,100
2024-02-15	0.475	0.485	0.475	0.480	0.480	698,100
2024-02-14	0.485	0.485	0.475	0.475	0.475	369,900
2024-02-13	0.485	0.490	0.480	0.485	0.485	91,300
2024-02-09	0.475	0.485	0.475	0.485	0.485	158,000
2024-02-08	0.480	0.480	0.470	0.470	0.470	706,000
2024-02-07	0.475	0.480	0.475	0.475	0.475	380,300
2024-02-06	0.480	0.485	0.475	0.475	0.475	1,272,400
2024-02-05	0.490	0.490	0.480	0.480	0.480	688,200
2024-02-02	0.490	0.505	0.480	0.490	0.490	3,460,900
2024-01-31	0.485	0.495	0.480	0.485	0.485	1,508,800
2024-01-30	0.475	0.485	0.475	0.480	0.480	1,705,500
2024-01-29	0.470	0.475	0.470	0.470	0.470	259,600
2024-01-26	0.475	0.480	0.465	0.465	0.465	1,016,800
2024-01-24	0.480	0.480	0.470	0.470	0.470	1,265,300
2024-01-23	0.460	0.470	0.455	0.470	0.470	1,156,000
2024-01-22	0.465	0.465	0.455	0.455	0.455	585,600
2024-01-19	0.460	0.465	0.460	0.460	0.460	649,700
2024-01-18	0.460	0.470	0.455	0.455	0.455	667,700
2024-01-17	0.465	0.465	0.460	0.460	0.460	336,300
2024-01-16	0.460	0.480	0.460	0.465	0.465	1,099,200
2024-01-15	0.470	0.475	0.455	0.460	0.460	1,370,400
2024-01-12	0.475	0.480	0.465	0.470	0.470	531,200
2024-01-11	0.480	0.480	0.470	0.475	0.475	487,700
2024-01-10	0.475	0.475	0.470	0.470	0.470	765,100
2024-01-09	0.475	0.480	0.475	0.475	0.475	678,400
2024-01-08	0.480	0.485	0.475	0.480	0.480	817,800
2024-01-05	0.480	0.490	0.475	0.480	0.480	1,018,700
2024-01-04	0.480	0.485	0.475	0.480	0.480	463,600
2024-01-03	0.480	0.480	0.475	0.475	0.475	472,200
2024-01-02	0.480	0.480	0.475	0.475	0.475	493,300
2023-12-29	0.480	0.480	0.480	0.480	0.480	867,400
2023-12-28	0.490	0.490	0.485	0.485	0.485	608,000
2023-12-27	0.485	0.490	0.485	0.485	0.485	756,500
2023-12-26	0.480	0.490	0.480	0.480	0.480	397,500
2023-12-22	0.480	0.480	0.470	0.475	0.475	280,900
2023-12-21	0.480	0.485	0.475	0.475	0.475	314,300
2023-12-20	0.485	0.485	0.480	0.480	0.480	848,900
2023-12-19	0.480	0.495	0.475	0.485	0.485	551,700
2023-12-18	0.475	0.480	0.470	0.475	0.475	69,100
2023-12-15	0.465	0.485	0.465	0.480	0.480	1,207,700
2023-12-14	0.460	0.470	0.460	0.465	0.465	263,900
2023-12-13	0.460	0.465	0.455	0.460	0.460	608,100
2023-12-12	0.460	0.470	0.455	0.455	0.455	417,800
2023-12-11	0.460	0.465	0.450	0.465	0.465	1,295,100
2023-12-08	0.470	0.470	0.455	0.460	0.460	921,700
2023-12-07	0.470	0.470	0.465	0.465	0.465	157,300
2023-12-06	0.475	0.475	0.465	0.470	0.470	291,700
2023-12-05	0.470	0.475	0.465	0.470	0.470	325,700
2023-12-04	0.470	0.475	0.465	0.465	0.465	273,400

← NewerPage 12 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.