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
2023-12-01	0.475	0.475	0.465	0.470	0.470	332,800
2023-11-30	0.485	0.485	0.470	0.475	0.475	829,800
2023-11-29	0.475	0.495	0.470	0.490	0.490	1,127,100
2023-11-28	0.465	0.475	0.460	0.465	0.465	409,400
2023-11-27	0.470	0.480	0.460	0.465	0.465	1,065,400
2023-11-24	0.465	0.470	0.465	0.465	0.465	305,900
2023-11-23	0.475	0.475	0.460	0.460	0.460	2,284,600
2023-11-22	0.475	0.480	0.470	0.475	0.475	119,300
2023-11-21	0.475	0.480	0.470	0.475	0.475	527,900
2023-11-20	0.470	0.475	0.460	0.470	0.470	708,000
2023-11-17	0.470	0.470	0.460	0.470	0.470	472,600
2023-11-16	0.480	0.485	0.465	0.470	0.470	1,880,300
2023-11-15	0.470	0.485	0.470	0.475	0.475	863,400
2023-11-14	0.470	0.475	0.465	0.470	0.470	931,100
2023-11-10	0.480	0.485	0.475	0.475	0.475	1,405,700
2023-11-09	0.490	0.500	0.485	0.485	0.485	2,018,400
2023-11-08	0.530	0.530	0.485	0.490	0.490	2,508,800
2023-11-07	0.535	0.535	0.530	0.530	0.530	263,200
2023-11-06	0.535	0.540	0.530	0.535	0.535	924,400
2023-11-03	0.520	0.535	0.520	0.530	0.530	335,600
2023-11-02	0.515	0.530	0.515	0.525	0.525	243,100
2023-11-01	0.515	0.515	0.505	0.510	0.510	127,600
2023-10-31	0.510	0.515	0.505	0.510	0.510	145,800
2023-10-30	0.510	0.510	0.505	0.510	0.510	167,900
2023-10-27	0.515	0.520	0.510	0.515	0.515	251,700
2023-10-26	0.515	0.520	0.510	0.520	0.520	192,200
2023-10-25	0.505	0.515	0.505	0.515	0.515	118,300
2023-10-24	0.510	0.510	0.490	0.505	0.505	876,000
2023-10-23	0.515	0.515	0.510	0.510	0.510	319,800
2023-10-20	0.530	0.530	0.520	0.520	0.520	635,400
2023-10-19	0.535	0.535	0.525	0.530	0.530	308,600
2023-10-18	0.540	0.540	0.530	0.535	0.535	309,000
2023-10-17	0.540	0.540	0.535	0.535	0.535	870,000
2023-10-16	0.545	0.545	0.535	0.535	0.535	232,300
2023-10-13	0.540	0.540	0.535	0.540	0.540	303,200
2023-10-12	0.535	0.540	0.530	0.540	0.540	220,900
2023-10-11	0.540	0.540	0.530	0.535	0.535	547,600
2023-10-10	0.550	0.555	0.535	0.540	0.540	711,800
2023-10-09	0.525	0.555	0.525	0.545	0.545	3,136,900
2023-10-06	0.510	0.535	0.505	0.525	0.525	2,072,700
2023-10-05	0.505	0.510	0.500	0.505	0.505	550,900
2023-10-04	0.510	0.510	0.500	0.505	0.505	628,500
2023-10-03	0.525	0.525	0.510	0.510	0.510	1,027,100
2023-10-02	0.530	0.535	0.530	0.530	0.530	822,000
2023-09-29	0.535	0.545	0.525	0.525	0.525	414,600
2023-09-27	0.530	0.545	0.530	0.540	0.540	1,506,200
2023-09-26	0.535	0.545	0.535	0.535	0.535	1,833,900
2023-09-25	0.545	0.545	0.535	0.540	0.540	1,676,500
2023-09-22	0.530	0.545	0.530	0.545	0.545	1,685,300
2023-09-21	0.550	0.555	0.535	0.535	0.535	1,003,700
2023-09-20	0.560	0.560	0.550	0.550	0.550	931,900
2023-09-19	0.560	0.570	0.550	0.560	0.560	2,056,200
2023-09-18	0.550	0.565	0.545	0.555	0.555	2,164,200
2023-09-15	0.540	0.550	0.535	0.550	0.550	2,123,400
2023-09-14	0.530	0.545	0.525	0.540	0.540	2,313,300
2023-09-13	0.515	0.530	0.510	0.530	0.530	2,220,000
2023-09-12	0.515	0.515	0.510	0.510	0.510	476,200
2023-09-11	0.515	0.525	0.510	0.520	0.520	773,000
2023-09-08	0.540	0.540	0.520	0.525	0.525	1,360,600
2023-09-07	0.525	0.540	0.515	0.535	0.535	5,894,000

← NewerPage 13 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.