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
2023-09-06	0.515	0.530	0.505	0.525	0.525	4,285,200
2023-09-05	0.505	0.515	0.500	0.515	0.515	3,073,900
2023-09-04	0.500	0.515	0.495	0.505	0.505	2,873,600
2023-09-01	0.490	0.500	0.485	0.495	0.495	2,241,000
2023-08-30	0.475	0.495	0.470	0.485	0.485	2,509,800
2023-08-29	0.475	0.475	0.465	0.470	0.470	1,109,600
2023-08-28	0.465	0.480	0.465	0.470	0.470	1,601,000
2023-08-25	0.465	0.470	0.450	0.465	0.465	1,427,000
2023-08-24	0.455	0.465	0.445	0.465	0.465	2,092,900
2023-08-23	0.450	0.455	0.440	0.450	0.450	1,739,100
2023-08-22	0.450	0.450	0.440	0.445	0.445	1,654,900
2023-08-21	0.465	0.470	0.445	0.445	0.445	3,255,000
2023-08-18	0.455	0.465	0.450	0.465	0.465	1,504,300
2023-08-17	0.475	0.475	0.450	0.455	0.455	5,805,400
2023-08-16	0.575	0.580	0.465	0.475	0.475	16,638,500
2023-08-15	0.575	0.580	0.570	0.575	0.575	1,212,900
2023-08-14	0.570	0.580	0.560	0.575	0.575	1,232,800
2023-08-11	0.565	0.575	0.560	0.560	0.560	1,285,500
2023-08-10	0.550	0.565	0.545	0.560	0.560	2,048,600
2023-08-09	0.555	0.555	0.540	0.545	0.545	820,700
2023-08-08	0.555	0.560	0.545	0.555	0.555	1,060,300
2023-08-07	0.540	0.555	0.540	0.555	0.555	983,100
2023-08-04	0.540	0.545	0.535	0.540	0.540	1,342,900
2023-08-03	0.550	0.550	0.530	0.540	0.540	1,479,800
2023-08-02	0.560	0.570	0.550	0.555	0.555	2,486,300
2023-08-01	0.575	0.575	0.560	0.560	0.560	1,343,800
2023-07-31	0.580	0.580	0.560	0.575	0.575	2,446,400
2023-07-28	0.570	0.580	0.560	0.580	0.580	1,762,300
2023-07-27	0.555	0.575	0.555	0.570	0.570	1,978,600
2023-07-26	0.580	0.585	0.550	0.550	0.550	4,779,800
2023-07-25	0.585	0.595	0.565	0.575	0.575	4,038,600
2023-07-24	0.545	0.585	0.545	0.580	0.580	4,350,100
2023-07-21	0.535	0.550	0.535	0.540	0.540	3,562,400
2023-07-20	0.530	0.535	0.525	0.535	0.535	534,700
2023-07-18	0.540	0.540	0.525	0.525	0.525	665,400
2023-07-17	0.545	0.545	0.530	0.540	0.540	617,200
2023-07-14	0.525	0.545	0.525	0.545	0.545	2,644,500
2023-07-13	0.520	0.525	0.520	0.520	0.520	814,600
2023-07-12	0.510	0.530	0.505	0.520	0.520	4,360,800
2023-07-11	0.525	0.535	0.495	0.510	0.510	6,715,500
2023-07-10	0.540	0.560	0.515	0.525	0.525	8,672,500
2023-07-07	0.525	0.545	0.525	0.540	0.540	1,164,700
2023-07-06	0.550	0.555	0.525	0.525	0.525	4,744,800
2023-07-05	0.525	0.550	0.520	0.540	0.540	3,543,400
2023-07-04	0.525	0.525	0.515	0.525	0.525	684,100
2023-07-03	0.515	0.525	0.510	0.520	0.520	520,600
2023-06-30	0.525	0.525	0.510	0.510	0.510	477,000
2023-06-28	0.515	0.525	0.515	0.520	0.520	781,000
2023-06-27	0.525	0.530	0.515	0.515	0.515	1,731,200
2023-06-26	0.525	0.525	0.515	0.515	0.515	2,021,100
2023-06-23	0.525	0.525	0.515	0.525	0.525	807,500
2023-06-22	0.525	0.530	0.520	0.525	0.525	347,900
2023-06-21	0.520	0.530	0.510	0.525	0.525	593,500
2023-06-20	0.525	0.535	0.510	0.515	0.515	1,125,200
2023-06-19	0.515	0.530	0.515	0.520	0.520	372,800
2023-06-16	0.530	0.535	0.515	0.515	0.515	862,600
2023-06-15	0.515	0.535	0.515	0.530	0.530	481,300
2023-06-14	0.520	0.525	0.510	0.515	0.515	475,600
2023-06-13	0.525	0.525	0.510	0.515	0.515	449,000
2023-06-12	0.520	0.535	0.505	0.525	0.525	608,100

← NewerPage 14 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.