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
2022-09-09	0.395	0.400	0.390	0.400	0.392	181,900
2022-09-08	0.390	0.400	0.390	0.395	0.387	189,700
2022-09-07	0.400	0.400	0.390	0.400	0.392	539,200
2022-09-06	0.385	0.415	0.385	0.410	0.401	967,000
2022-09-05	0.390	0.390	0.385	0.390	0.382	85,700
2022-09-02	0.385	0.390	0.380	0.390	0.382	263,800
2022-09-01	0.385	0.390	0.385	0.385	0.377	160,200
2022-08-30	0.385	0.390	0.380	0.390	0.382	880,200
2022-08-29	0.390	0.390	0.380	0.385	0.377	1,038,800
2022-08-26	0.395	0.400	0.390	0.395	0.387	416,700
2022-08-25	0.390	0.395	0.390	0.395	0.387	373,000
2022-08-24	0.395	0.395	0.385	0.390	0.382	1,673,600
2022-08-23	0.395	0.400	0.385	0.385	0.377	1,836,000
2022-08-22	0.410	0.415	0.390	0.405	0.396	771,000
2022-08-19	0.420	0.420	0.405	0.410	0.401	683,800
2022-08-18	0.420	0.425	0.410	0.415	0.406	1,715,900
2022-08-17	0.390	0.425	0.385	0.420	0.411	1,758,200
2022-08-16	0.400	0.400	0.390	0.395	0.387	227,400
2022-08-15	0.400	0.400	0.390	0.400	0.392	71,400
2022-08-12	0.400	0.400	0.385	0.400	0.392	161,100
2022-08-11	0.400	0.405	0.395	0.400	0.392	39,800
2022-08-10	0.410	0.410	0.400	0.400	0.392	232,200
2022-08-09	0.410	0.410	0.400	0.410	0.401	103,500
2022-08-08	0.410	0.410	0.400	0.400	0.392	40,600
2022-08-05	0.405	0.405	0.400	0.405	0.396	353,400
2022-08-04	0.395	0.405	0.395	0.400	0.392	319,500
2022-08-03	0.390	0.395	0.385	0.395	0.387	34,500
2022-08-02	0.390	0.395	0.380	0.395	0.387	43,500
2022-08-01	0.395	0.400	0.390	0.390	0.382	154,200
2022-07-29	0.390	0.395	0.390	0.390	0.382	149,400
2022-07-28	0.385	0.395	0.385	0.385	0.377	497,900
2022-07-27	0.390	0.395	0.380	0.385	0.377	397,500
2022-07-26	0.385	0.395	0.385	0.395	0.387	352,000
2022-07-25	0.380	0.385	0.380	0.385	0.377	347,100
2022-07-22	0.380	0.390	0.380	0.385	0.377	348,500
2022-07-21	0.385	0.385	0.375	0.385	0.377	12,600
2022-07-20	0.370	0.385	0.370	0.385	0.377	78,100
2022-07-19	0.370	0.380	0.370	0.380	0.372	134,600
2022-07-18	0.370	0.375	0.370	0.370	0.362	239,400
2022-07-15	0.380	0.385	0.370	0.370	0.362	76,200
2022-07-14	0.370	0.370	0.360	0.370	0.362	165,600
2022-07-13	0.375	0.375	0.370	0.370	0.362	97,500
2022-07-12	0.375	0.385	0.375	0.375	0.367	174,700
2022-07-08	0.370	0.380	0.370	0.380	0.372	29,300
2022-07-07	0.370	0.370	0.365	0.370	0.362	135,300
2022-07-06	0.380	0.380	0.365	0.375	0.367	146,000
2022-07-05	0.390	0.390	0.380	0.385	0.377	23,900
2022-07-04	0.380	0.385	0.380	0.385	0.377	20,000
2022-07-01	0.385	0.390	0.380	0.385	0.377	109,300
2022-06-30	0.390	0.395	0.385	0.390	0.382	42,600
2022-06-29	0.395	0.395	0.385	0.390	0.382	80,400
2022-06-28	0.385	0.395	0.380	0.390	0.382	169,700
2022-06-27	0.380	0.385	0.375	0.375	0.367	72,200
2022-06-24	0.370	0.380	0.370	0.380	0.372	38,900
2022-06-23	0.390	0.390	0.365	0.370	0.362	289,000
2022-06-22	0.385	0.390	0.380	0.385	0.377	49,800
2022-06-21	0.380	0.380	0.380	0.380	0.372	52,300
2022-06-20	0.370	0.380	0.370	0.380	0.372	71,800
2022-06-17	0.390	0.390	0.375	0.385	0.377	408,000
2022-06-16	0.390	0.400	0.385	0.395	0.387	114,800

← NewerPage 18 of 21 · 1,240 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.