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
2023-06-09	0.485	0.525	0.485	0.520	0.520	1,668,800
2023-06-08	0.490	0.495	0.480	0.485	0.485	2,014,100
2023-06-07	0.515	0.515	0.485	0.490	0.490	3,927,500
2023-06-06	0.535	0.535	0.510	0.515	0.515	2,225,700
2023-06-02	0.530	0.535	0.520	0.535	0.535	579,200
2023-06-01	0.530	0.530	0.515	0.520	0.520	637,000
2023-05-31	0.545	0.550	0.525	0.530	0.530	676,700
2023-05-30	0.540	0.560	0.535	0.545	0.545	1,525,300
2023-05-29	0.525	0.555	0.520	0.545	0.545	1,045,500
2023-05-26	0.515	0.525	0.515	0.515	0.515	660,700
2023-05-25	0.525	0.525	0.515	0.520	0.520	511,100
2023-05-24	0.535	0.535	0.515	0.525	0.525	423,600
2023-05-23	0.540	0.545	0.515	0.520	0.520	1,910,900
2023-05-22	0.545	0.550	0.530	0.540	0.540	628,000
2023-05-19	0.540	0.550	0.530	0.545	0.545	1,107,900
2023-05-18	0.555	0.575	0.535	0.540	0.540	3,685,400
2023-05-17	0.535	0.555	0.525	0.550	0.550	1,184,000
2023-05-16	0.510	0.540	0.510	0.540	0.540	2,866,500
2023-05-15	0.545	0.545	0.500	0.515	0.515	3,958,500
2023-05-12	0.575	0.575	0.530	0.535	0.535	3,067,200
2023-05-11	0.590	0.590	0.560	0.575	0.575	1,382,900
2023-05-10	0.590	0.595	0.580	0.580	0.580	511,800
2023-05-09	0.595	0.595	0.580	0.590	0.590	1,126,400
2023-05-08	0.605	0.605	0.580	0.590	0.590	2,043,900
2023-05-05	0.605	0.610	0.585	0.600	0.600	1,938,800
2023-05-03	0.615	0.615	0.595	0.610	0.610	1,842,500
2023-05-02	0.615	0.625	0.610	0.615	0.615	1,421,400
2023-04-28	0.620	0.620	0.610	0.620	0.620	228,900
2023-04-27	0.620	0.620	0.610	0.620	0.620	1,293,000
2023-04-26	0.635	0.635	0.620	0.620	0.620	1,909,300
2023-04-25	0.645	0.650	0.630	0.640	0.640	1,036,100
2023-04-20	0.670	0.670	0.640	0.645	0.645	1,143,400
2023-04-19	0.670	0.680	0.660	0.675	0.675	731,200
2023-04-18	0.665	0.675	0.655	0.670	0.670	919,000
2023-04-17	0.665	0.675	0.660	0.665	0.665	775,200
2023-04-14	0.675	0.680	0.665	0.670	0.670	1,542,000
2023-04-13	0.685	0.685	0.670	0.670	0.670	1,728,400
2023-04-12	0.665	0.680	0.655	0.675	0.675	2,145,800
2023-04-11	0.650	0.665	0.650	0.660	0.660	992,100
2023-04-10	0.655	0.660	0.640	0.650	0.650	1,056,400
2023-04-07	0.655	0.670	0.645	0.655	0.655	2,380,100
2023-04-06	0.640	0.650	0.635	0.650	0.650	1,082,200
2023-04-05	0.650	0.650	0.630	0.635	0.635	2,388,100
2023-04-04	0.655	0.660	0.635	0.650	0.650	1,963,500
2023-04-03	0.635	0.645	0.625	0.645	0.645	4,660,500
2023-03-31	0.615	0.620	0.610	0.620	0.620	760,400
2023-03-30	0.615	0.625	0.605	0.610	0.610	1,427,700
2023-03-29	0.605	0.630	0.600	0.620	0.620	2,371,700
2023-03-28	0.610	0.610	0.585	0.605	0.605	1,138,600
2023-03-27	0.600	0.600	0.585	0.590	0.590	1,599,300
2023-03-24	0.620	0.620	0.605	0.610	0.610	794,800
2023-03-23	0.605	0.625	0.605	0.620	0.620	1,941,900
2023-03-22	0.605	0.615	0.595	0.600	0.600	2,610,400
2023-03-21	0.600	0.610	0.580	0.595	0.595	2,298,900
2023-03-20	0.630	0.630	0.595	0.600	0.600	3,333,500
2023-03-17	0.630	0.650	0.630	0.640	0.640	2,170,000
2023-03-16	0.650	0.650	0.610	0.625	0.625	3,529,000
2023-03-15	0.660	0.670	0.660	0.670	0.670	1,107,100
2023-03-14	0.685	0.685	0.640	0.650	0.650	3,714,900
2023-03-13	0.680	0.685	0.665	0.685	0.685	1,926,600

← NewerPage 15 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.