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
2021-12-16	0.390	0.395	0.380	0.395	0.387	112,800
2021-12-15	0.390	0.390	0.380	0.380	0.372	186,800
2021-12-14	0.390	0.395	0.380	0.395	0.387	225,200
2021-12-13	0.395	0.395	0.390	0.395	0.387	76,300
2021-12-10	0.400	0.400	0.390	0.395	0.387	124,300
2021-12-09	0.380	0.400	0.380	0.395	0.387	584,700
2021-12-08	0.380	0.385	0.375	0.375	0.367	176,700
2021-12-07	0.375	0.380	0.375	0.380	0.372	163,800
2021-12-06	0.365	0.375	0.365	0.375	0.367	94,400
2021-12-02	0.360	0.370	0.360	0.365	0.357	74,200
2021-12-01	0.370	0.375	0.365	0.375	0.367	269,400
2021-11-30	0.375	0.385	0.375	0.375	0.367	480,000
2021-11-29	0.365	0.380	0.340	0.380	0.372	871,000
2021-11-26	0.395	0.395	0.370	0.370	0.362	1,832,700
2021-11-25	0.400	0.405	0.395	0.395	0.387	342,800
2021-11-24	0.395	0.400	0.390	0.395	0.387	418,300
2021-11-23	0.405	0.405	0.395	0.395	0.387	245,200
2021-11-22	0.410	0.410	0.400	0.405	0.396	258,000
2021-11-19	0.405	0.410	0.400	0.410	0.401	183,200
2021-11-18	0.410	0.410	0.400	0.405	0.396	582,000
2021-11-17	0.415	0.420	0.410	0.410	0.401	151,000
2021-11-16	0.410	0.415	0.410	0.415	0.406	393,800
2021-11-15	0.415	0.415	0.405	0.410	0.401	306,500
2021-11-12	0.400	0.415	0.400	0.415	0.406	245,700
2021-11-11	0.410	0.415	0.405	0.410	0.401	425,000
2021-11-10	0.430	0.430	0.410	0.415	0.406	774,300
2021-11-09	0.410	0.425	0.410	0.420	0.411	614,500
2021-11-08	0.415	0.420	0.410	0.415	0.406	500,700
2021-11-05	0.420	0.420	0.405	0.410	0.401	713,200
2021-11-03	0.415	0.420	0.410	0.420	0.411	1,029,800
2021-11-02	0.425	0.435	0.420	0.430	0.421	889,000
2021-11-01	0.440	0.440	0.420	0.420	0.411	1,344,000
2021-10-29	0.440	0.445	0.435	0.440	0.431	613,600
2021-10-28	0.450	0.450	0.435	0.435	0.426	1,415,400
2021-10-27	0.450	0.460	0.445	0.455	0.445	1,415,000
2021-10-26	0.460	0.460	0.445	0.455	0.445	1,290,800
2021-10-25	0.440	0.470	0.440	0.460	0.450	2,690,300
2021-10-22	0.445	0.450	0.435	0.440	0.431	1,326,300
2021-10-21	0.465	0.470	0.445	0.445	0.436	2,016,000

← NewerPage 21 of 21 · 1,239 trading days

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.