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
2022-06-15	0.400	0.400	0.390	0.395	0.387	137,000
2022-06-14	0.385	0.400	0.385	0.400	0.392	144,900
2022-06-13	0.395	0.395	0.385	0.390	0.382	576,800
2022-06-10	0.395	0.400	0.395	0.400	0.392	193,400
2022-06-09	0.400	0.410	0.395	0.395	0.387	242,600
2022-06-08	0.395	0.400	0.395	0.400	0.392	92,500
2022-06-07	0.405	0.405	0.400	0.400	0.392	162,500
2022-06-03	0.400	0.405	0.395	0.405	0.396	121,200
2022-06-02	0.400	0.405	0.395	0.400	0.392	247,700
2022-06-01	0.405	0.405	0.395	0.400	0.392	231,800
2022-05-31	0.400	0.405	0.390	0.405	0.396	245,900
2022-05-30	0.395	0.405	0.395	0.405	0.396	135,100
2022-05-27	0.400	0.400	0.395	0.395	0.387	242,500
2022-05-26	0.410	0.410	0.395	0.400	0.392	844,300
2022-05-25	0.425	0.425	0.405	0.410	0.401	497,800
2022-05-24	0.430	0.430	0.415	0.425	0.416	811,300
2022-05-23	0.420	0.440	0.420	0.425	0.416	2,139,800
2022-05-20	0.410	0.420	0.405	0.415	0.406	1,042,200
2022-05-19	0.415	0.415	0.395	0.410	0.401	67,700
2022-05-18	0.420	0.420	0.410	0.415	0.406	87,500
2022-05-17	0.410	0.425	0.410	0.420	0.411	380,900
2022-05-13	0.400	0.400	0.395	0.400	0.392	100,400
2022-05-12	0.395	0.400	0.385	0.395	0.387	207,600
2022-05-11	0.395	0.395	0.385	0.395	0.387	316,300
2022-05-10	0.400	0.405	0.390	0.400	0.392	356,500
2022-05-09	0.415	0.425	0.400	0.405	0.396	397,600
2022-05-06	0.420	0.430	0.410	0.415	0.406	269,600
2022-05-05	0.425	0.435	0.415	0.420	0.411	408,300
2022-04-29	0.400	0.430	0.400	0.420	0.411	1,425,600
2022-04-28	0.410	0.410	0.400	0.405	0.396	224,100
2022-04-27	0.415	0.415	0.400	0.410	0.401	723,400
2022-04-26	0.400	0.410	0.400	0.410	0.401	70,000
2022-04-25	0.415	0.415	0.405	0.405	0.396	264,400
2022-04-22	0.415	0.420	0.410	0.415	0.406	334,900
2022-04-21	0.405	0.420	0.405	0.410	0.401	463,700
2022-04-20	0.410	0.410	0.405	0.405	0.396	339,500
2022-04-18	0.400	0.415	0.400	0.410	0.401	84,300
2022-04-15	0.410	0.415	0.405	0.405	0.396	314,900
2022-04-14	0.395	0.405	0.395	0.405	0.396	567,300
2022-04-13	0.395	0.395	0.390	0.395	0.387	136,600
2022-04-12	0.390	0.395	0.385	0.390	0.382	81,200
2022-04-11	0.395	0.400	0.390	0.390	0.382	642,100
2022-04-08	0.390	0.395	0.390	0.395	0.387	127,800
2022-04-07	0.390	0.395	0.385	0.390	0.382	63,900
2022-04-06	0.395	0.400	0.390	0.390	0.382	229,300
2022-04-05	0.395	0.400	0.390	0.395	0.387	343,600
2022-04-04	0.385	0.390	0.385	0.390	0.382	224,100
2022-04-01	0.390	0.395	0.380	0.390	0.382	98,500
2022-03-31	0.390	0.390	0.385	0.390	0.382	29,800
2022-03-30	0.390	0.395	0.380	0.390	0.382	279,700
2022-03-29	0.395	0.395	0.385	0.395	0.387	70,800
2022-03-28	0.395	0.395	0.385	0.395	0.387	42,700
2022-03-25	0.395	0.400	0.390	0.400	0.392	175,200
2022-03-24	0.395	0.400	0.390	0.395	0.387	188,000
2022-03-23	0.385	0.400	0.385	0.395	0.387	237,800
2022-03-22	0.385	0.395	0.380	0.380	0.372	400,200
2022-03-21	0.385	0.390	0.375	0.380	0.372	172,500
2022-03-18	0.385	0.390	0.380	0.385	0.377	184,800
2022-03-17	0.370	0.385	0.370	0.385	0.377	401,800
2022-03-16	0.370	0.370	0.365	0.370	0.362	483,200

← NewerPage 19 of 21 · 1,243 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.