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
2022-12-08	0.585	0.595	0.560	0.580	0.568	2,904,500
2022-12-07	0.575	0.605	0.570	0.585	0.573	3,549,100
2022-12-06	0.650	0.670	0.575	0.580	0.568	10,361,500
2022-12-05	0.610	0.655	0.610	0.655	0.641	7,737,000
2022-12-02	0.595	0.620	0.590	0.610	0.597	4,381,500
2022-12-01	0.545	0.605	0.525	0.605	0.592	9,516,900
2022-11-30	0.505	0.550	0.505	0.540	0.529	8,726,100
2022-11-29	0.465	0.490	0.460	0.485	0.475	1,587,500
2022-11-25	0.485	0.485	0.465	0.470	0.460	806,600
2022-11-24	0.470	0.485	0.465	0.485	0.475	1,687,000
2022-11-23	0.450	0.480	0.450	0.475	0.465	3,695,000
2022-11-22	0.440	0.445	0.435	0.445	0.436	528,500
2022-11-21	0.425	0.440	0.420	0.435	0.426	368,600
2022-11-17	0.435	0.440	0.435	0.440	0.431	950,100
2022-11-16	0.435	0.445	0.430	0.435	0.426	1,066,800
2022-11-15	0.435	0.435	0.425	0.435	0.426	450,800
2022-11-14	0.435	0.450	0.430	0.435	0.426	1,242,300
2022-11-11	0.435	0.435	0.420	0.430	0.421	928,500
2022-11-10	0.430	0.440	0.430	0.435	0.426	712,400
2022-11-09	0.430	0.430	0.420	0.430	0.421	719,000
2022-11-08	0.440	0.445	0.430	0.430	0.421	396,900
2022-11-07	0.445	0.445	0.430	0.435	0.426	720,400
2022-11-04	0.425	0.450	0.425	0.445	0.436	1,940,300
2022-11-03	0.420	0.435	0.420	0.425	0.416	690,100
2022-11-02	0.425	0.430	0.420	0.420	0.411	712,700
2022-11-01	0.405	0.430	0.400	0.420	0.411	1,286,300
2022-10-31	0.405	0.405	0.400	0.405	0.396	35,200
2022-10-28	0.405	0.405	0.400	0.405	0.396	107,700
2022-10-27	0.400	0.410	0.395	0.400	0.392	444,800
2022-10-26	0.400	0.405	0.395	0.400	0.392	325,600
2022-10-25	0.395	0.405	0.395	0.395	0.387	523,600
2022-10-21	0.395	0.405	0.395	0.395	0.387	278,300
2022-10-20	0.395	0.395	0.390	0.395	0.387	265,000
2022-10-19	0.395	0.400	0.390	0.395	0.387	172,600
2022-10-18	0.395	0.400	0.390	0.400	0.392	153,900
2022-10-17	0.395	0.395	0.390	0.395	0.387	363,500
2022-10-14	0.405	0.405	0.395	0.395	0.387	410,100
2022-10-13	0.400	0.415	0.395	0.400	0.392	1,324,400
2022-10-12	0.395	0.400	0.390	0.400	0.392	392,400
2022-10-11	0.395	0.395	0.385	0.395	0.387	199,200
2022-10-07	0.390	0.395	0.390	0.395	0.387	39,800
2022-10-06	0.395	0.400	0.385	0.390	0.382	403,800
2022-10-05	0.395	0.405	0.390	0.395	0.387	346,200
2022-10-04	0.390	0.395	0.385	0.395	0.387	581,000
2022-10-03	0.390	0.390	0.380	0.390	0.382	330,200
2022-09-30	0.385	0.390	0.380	0.390	0.382	223,100
2022-09-29	0.390	0.395	0.385	0.395	0.387	363,500
2022-09-28	0.405	0.405	0.385	0.390	0.382	129,600
2022-09-27	0.390	0.400	0.385	0.400	0.392	155,100
2022-09-26	0.400	0.400	0.390	0.390	0.382	711,700
2022-09-23	0.400	0.420	0.395	0.410	0.401	591,200
2022-09-22	0.400	0.405	0.395	0.400	0.392	365,600
2022-09-21	0.395	0.410	0.395	0.405	0.396	694,400
2022-09-20	0.415	0.415	0.400	0.400	0.392	444,800
2022-09-19	0.425	0.425	0.400	0.410	0.401	920,800
2022-09-15	0.405	0.430	0.405	0.425	0.416	1,899,400
2022-09-14	0.390	0.400	0.390	0.395	0.387	75,500
2022-09-13	0.405	0.410	0.395	0.395	0.387	173,300
2022-09-12	0.405	0.405	0.400	0.405	0.396	142,500
2022-09-09	0.395	0.400	0.390	0.400	0.392	181,900

← NewerPage 17 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.