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
2023-03-10	0.715	0.715	0.685	0.690	0.690	2,929,500
2023-03-09	0.720	0.730	0.710	0.715	0.715	2,134,900
2023-03-08	0.725	0.725	0.710	0.715	0.715	2,639,300
2023-03-07	0.720	0.735	0.710	0.730	0.730	3,460,100
2023-03-06	0.705	0.720	0.700	0.720	0.720	4,693,200
2023-03-03	0.685	0.700	0.680	0.695	0.695	4,335,000
2023-03-02	0.690	0.690	0.675	0.680	0.680	2,731,300
2023-03-01	0.665	0.690	0.655	0.680	0.680	3,851,500
2023-02-28	0.695	0.700	0.655	0.660	0.660	4,241,800
2023-02-27	0.685	0.700	0.685	0.695	0.695	1,913,000
2023-02-24	0.695	0.700	0.660	0.695	0.695	5,744,800
2023-02-23	0.700	0.710	0.695	0.705	0.690	2,620,400
2023-02-22	0.700	0.710	0.685	0.700	0.685	2,575,100
2023-02-21	0.730	0.730	0.695	0.710	0.695	6,941,500
2023-02-20	0.730	0.735	0.720	0.730	0.715	2,592,600
2023-02-17	0.730	0.760	0.725	0.735	0.719	6,981,900
2023-02-16	0.740	0.740	0.715	0.730	0.715	5,761,300
2023-02-15	0.750	0.760	0.730	0.735	0.719	5,513,200
2023-02-14	0.765	0.770	0.745	0.750	0.734	8,346,200
2023-02-13	0.720	0.755	0.700	0.750	0.734	18,968,600
2023-02-10	0.720	0.725	0.705	0.705	0.690	6,664,700
2023-02-09	0.690	0.725	0.685	0.725	0.710	6,918,000
2023-02-08	0.685	0.705	0.680	0.695	0.680	5,388,100
2023-02-07	0.680	0.690	0.675	0.685	0.670	2,766,100
2023-02-03	0.690	0.690	0.670	0.675	0.661	6,393,600
2023-02-02	0.675	0.720	0.675	0.685	0.670	11,534,700
2023-01-31	0.690	0.695	0.670	0.675	0.661	7,185,900
2023-01-30	0.680	0.700	0.675	0.685	0.670	12,036,100
2023-01-27	0.650	0.680	0.645	0.665	0.651	7,421,900
2023-01-26	0.640	0.660	0.635	0.645	0.631	8,151,900
2023-01-25	0.635	0.645	0.620	0.640	0.626	6,109,300
2023-01-20	0.620	0.640	0.615	0.630	0.617	3,737,100
2023-01-19	0.610	0.625	0.605	0.620	0.607	1,175,300
2023-01-18	0.610	0.630	0.610	0.610	0.597	5,608,200
2023-01-17	0.595	0.610	0.595	0.610	0.597	1,548,700
2023-01-16	0.595	0.610	0.590	0.600	0.587	2,705,700
2023-01-13	0.620	0.625	0.585	0.590	0.577	6,697,400
2023-01-12	0.640	0.645	0.605	0.610	0.597	5,747,300
2023-01-11	0.615	0.645	0.605	0.635	0.622	8,200,200
2023-01-10	0.620	0.620	0.605	0.615	0.602	2,710,500
2023-01-09	0.620	0.625	0.600	0.620	0.607	5,257,500
2023-01-06	0.615	0.625	0.610	0.620	0.607	2,379,200
2023-01-05	0.625	0.635	0.595	0.610	0.597	6,794,700
2023-01-04	0.625	0.675	0.625	0.625	0.612	38,888,102
2023-01-03	0.600	0.615	0.600	0.615	0.602	3,687,500
2022-12-30	0.610	0.610	0.595	0.595	0.582	1,524,800
2022-12-29	0.600	0.615	0.595	0.600	0.587	1,955,900
2022-12-28	0.615	0.620	0.590	0.600	0.587	2,913,900
2022-12-27	0.570	0.610	0.565	0.610	0.597	2,345,500
2022-12-23	0.555	0.570	0.535	0.565	0.553	2,759,500
2022-12-22	0.585	0.590	0.560	0.560	0.548	1,572,400
2022-12-21	0.590	0.590	0.575	0.585	0.573	409,800
2022-12-20	0.595	0.595	0.570	0.575	0.563	1,074,600
2022-12-19	0.595	0.605	0.585	0.595	0.582	1,731,000
2022-12-16	0.600	0.605	0.590	0.590	0.577	2,265,300
2022-12-15	0.610	0.620	0.600	0.610	0.597	2,069,400
2022-12-14	0.630	0.630	0.610	0.615	0.602	2,194,600
2022-12-13	0.595	0.625	0.590	0.620	0.607	4,313,500
2022-12-12	0.595	0.600	0.590	0.590	0.577	963,200
2022-12-09	0.580	0.610	0.570	0.600	0.587	2,332,600

← NewerPage 16 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.