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
2026-07-27	0.355	0.355	0.340	0.345	0.345	63,800
2026-07-24	0.350	0.350	0.345	0.345	0.345	176,700
2026-07-23	0.350	0.350	0.340	0.345	0.345	121,200
2026-07-22	0.340	0.355	0.340	0.350	0.350	84,300
2026-07-21	0.350	0.355	0.340	0.350	0.350	824,600
2026-07-20	0.360	0.365	0.350	0.350	0.350	775,400
2026-07-17	0.355	0.355	0.350	0.355	0.355	303,200
2026-07-16	0.345	0.355	0.340	0.350	0.350	196,700
2026-07-15	0.345	0.350	0.345	0.345	0.345	370,400
2026-07-14	0.340	0.345	0.340	0.345	0.345	762,600
2026-07-13	0.330	0.340	0.330	0.335	0.335	420,600
2026-07-10	0.330	0.335	0.330	0.335	0.335	326,000
2026-07-09	0.330	0.335	0.330	0.330	0.330	360,700
2026-07-08	0.340	0.340	0.325	0.335	0.335	658,300
2026-07-07	0.335	0.335	0.330	0.335	0.335	258,400
2026-07-06	0.340	0.345	0.335	0.335	0.335	266,300
2026-07-03	0.320	0.340	0.320	0.335	0.335	1,081,500
2026-07-02	0.340	0.340	0.315	0.325	0.325	1,579,100
2026-07-01	0.340	0.340	0.330	0.340	0.340	25,700
2026-06-30	0.340	0.340	0.330	0.340	0.340	88,700
2026-06-29	0.335	0.345	0.330	0.340	0.340	438,300
2026-06-26	0.340	0.340	0.330	0.335	0.335	206,000
2026-06-25	0.330	0.335	0.325	0.330	0.330	124,800
2026-06-24	0.340	0.340	0.330	0.330	0.330	291,200
2026-06-23	0.335	0.340	0.330	0.330	0.330	634,200
2026-06-22	0.340	0.340	0.335	0.340	0.340	99,200
2026-06-19	0.325	0.335	0.325	0.335	0.335	268,000
2026-06-18	0.330	0.335	0.325	0.330	0.330	637,600
2026-06-17	0.330	0.330	0.330	0.330	0.330	0
2026-06-16	0.330	0.335	0.325	0.330	0.330	1,154,000
2026-06-15	0.340	0.340	0.335	0.335	0.335	698,500
2026-06-12	0.345	0.345	0.340	0.345	0.345	312,900
2026-06-11	0.355	0.355	0.340	0.345	0.345	1,257,100
2026-06-10	0.360	0.360	0.350	0.355	0.355	242,300
2026-06-09	0.355	0.360	0.350	0.355	0.355	656,900
2026-06-08	0.365	0.365	0.355	0.360	0.360	225,700
2026-06-05	0.360	0.365	0.355	0.360	0.360	356,400
2026-06-04	0.365	0.365	0.355	0.365	0.365	532,200
2026-06-03	0.360	0.365	0.355	0.365	0.365	533,500
2026-06-02	0.360	0.360	0.360	0.360	0.360	0
2026-06-01	0.360	0.360	0.360	0.360	0.360	0
2026-05-29	0.370	0.370	0.360	0.360	0.360	405,100
2026-05-28	0.365	0.370	0.360	0.370	0.370	766,600
2026-05-27	0.365	0.365	0.365	0.365	0.365	0
2026-05-26	0.370	0.370	0.360	0.365	0.365	372,600
2026-05-25	0.375	0.375	0.360	0.365	0.365	691,700
2026-05-22	0.380	0.380	0.365	0.375	0.375	256,500
2026-05-21	0.375	0.375	0.365	0.365	0.365	887,000
2026-05-20	0.390	0.390	0.375	0.375	0.375	1,033,900
2026-05-19	0.395	0.395	0.380	0.390	0.390	1,061,200
2026-05-18	0.385	0.400	0.385	0.395	0.395	898,600
2026-05-15	0.390	0.390	0.380	0.385	0.385	1,276,600
2026-05-14	0.400	0.400	0.385	0.390	0.390	1,308,100
2026-05-13	0.405	0.405	0.390	0.400	0.400	815,800
2026-05-12	0.395	0.405	0.390	0.405	0.405	1,270,700
2026-05-11	0.400	0.400	0.390	0.390	0.390	538,400
2026-05-08	0.390	0.400	0.390	0.400	0.400	216,400
2026-05-07	0.405	0.405	0.390	0.390	0.390	1,423,100
2026-05-06	0.410	0.415	0.400	0.410	0.410	1,486,000
2026-05-05	0.410	0.410	0.400	0.410	0.410	2,046,300

← NewerPage 2 of 21 · 1,241 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.