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
2022-03-15	0.375	0.375	0.370	0.370	0.362	995,100
2022-03-14	0.370	0.375	0.370	0.375	0.367	183,500
2022-03-11	0.375	0.380	0.370	0.375	0.367	372,200
2022-03-10	0.375	0.375	0.370	0.375	0.367	401,200
2022-03-09	0.375	0.380	0.375	0.375	0.367	195,000
2022-03-08	0.370	0.375	0.370	0.370	0.362	283,300
2022-03-07	0.385	0.395	0.370	0.375	0.367	677,100
2022-03-04	0.385	0.390	0.380	0.380	0.372	275,700
2022-03-03	0.380	0.390	0.380	0.390	0.382	403,000
2022-03-02	0.375	0.385	0.375	0.375	0.367	390,700
2022-03-01	0.375	0.380	0.365	0.370	0.362	672,800
2022-02-28	0.385	0.385	0.375	0.385	0.377	200,300
2022-02-25	0.380	0.385	0.375	0.385	0.377	387,100
2022-02-24	0.385	0.410	0.375	0.385	0.377	2,865,500
2022-02-23	0.380	0.390	0.380	0.385	0.377	533,800
2022-02-22	0.385	0.390	0.380	0.385	0.377	378,000
2022-02-21	0.385	0.390	0.385	0.390	0.382	540,000
2022-02-18	0.390	0.395	0.385	0.390	0.382	768,900
2022-02-17	0.400	0.400	0.390	0.390	0.382	279,600
2022-02-16	0.395	0.400	0.385	0.395	0.387	574,600
2022-02-15	0.410	0.410	0.400	0.400	0.392	1,058,600
2022-02-14	0.405	0.415	0.405	0.410	0.401	1,467,200
2022-02-11	0.435	0.435	0.395	0.405	0.396	2,436,600
2022-02-10	0.440	0.440	0.425	0.435	0.426	606,000
2022-02-09	0.440	0.440	0.430	0.430	0.421	650,300
2022-02-08	0.435	0.445	0.435	0.445	0.436	486,900
2022-02-07	0.445	0.460	0.435	0.440	0.431	1,815,600
2022-02-04	0.430	0.450	0.430	0.440	0.431	2,051,500
2022-02-03	0.430	0.430	0.425	0.430	0.421	660,700
2022-01-31	0.420	0.425	0.420	0.425	0.416	142,300
2022-01-28	0.425	0.430	0.415	0.420	0.411	595,200
2022-01-27	0.410	0.430	0.400	0.425	0.416	1,007,100
2022-01-26	0.405	0.405	0.395	0.405	0.396	191,100
2022-01-25	0.405	0.405	0.385	0.400	0.392	998,300
2022-01-24	0.405	0.415	0.400	0.400	0.392	335,300
2022-01-21	0.410	0.410	0.405	0.405	0.396	229,600
2022-01-20	0.425	0.425	0.405	0.410	0.401	433,900
2022-01-19	0.415	0.435	0.415	0.425	0.416	1,076,800
2022-01-17	0.415	0.415	0.405	0.415	0.406	254,000
2022-01-14	0.415	0.420	0.405	0.410	0.401	338,800
2022-01-13	0.415	0.420	0.410	0.415	0.406	594,600
2022-01-12	0.410	0.415	0.400	0.410	0.401	577,300
2022-01-11	0.405	0.410	0.400	0.405	0.396	87,500
2022-01-10	0.410	0.410	0.400	0.410	0.401	99,200
2022-01-07	0.395	0.410	0.385	0.410	0.401	188,600
2022-01-06	0.400	0.400	0.390	0.395	0.387	22,000
2022-01-05	0.395	0.400	0.395	0.395	0.387	76,900
2022-01-04	0.400	0.400	0.390	0.395	0.387	99,100
2022-01-03	0.400	0.400	0.385	0.395	0.387	100,000
2021-12-31	0.390	0.395	0.390	0.395	0.387	69,700
2021-12-30	0.390	0.395	0.385	0.390	0.382	50,000
2021-12-29	0.385	0.395	0.385	0.395	0.387	30,200
2021-12-28	0.385	0.390	0.380	0.385	0.377	50,300
2021-12-27	0.390	0.390	0.375	0.375	0.367	204,500
2021-12-24	0.390	0.390	0.380	0.390	0.382	29,600
2021-12-23	0.385	0.390	0.375	0.385	0.377	60,200
2021-12-22	0.380	0.385	0.380	0.385	0.377	15,000
2021-12-21	0.380	0.385	0.380	0.380	0.372	243,400
2021-12-20	0.390	0.390	0.380	0.380	0.372	126,200
2021-12-17	0.395	0.395	0.385	0.390	0.382	54,400

← NewerPage 20 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.