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
2026-02-04	0.360	0.365	0.355	0.365	0.365	259,400
2026-02-03	0.365	0.370	0.360	0.360	0.360	550,700
2026-01-30	0.365	0.365	0.360	0.360	0.360	103,700
2026-01-29	0.365	0.365	0.355	0.365	0.365	363,100
2026-01-28	0.375	0.375	0.360	0.360	0.360	394,800
2026-01-27	0.370	0.370	0.365	0.365	0.365	1,171,400
2026-01-26	0.365	0.370	0.360	0.370	0.370	1,081,800
2026-01-23	0.365	0.370	0.365	0.370	0.370	103,000
2026-01-22	0.365	0.365	0.360	0.365	0.365	59,400
2026-01-21	0.365	0.365	0.355	0.365	0.365	262,300
2026-01-20	0.375	0.375	0.360	0.370	0.370	95,100
2026-01-19	0.375	0.375	0.375	0.375	0.375	402,500
2026-01-16	0.375	0.375	0.365	0.375	0.375	117,300
2026-01-15	0.370	0.380	0.370	0.375	0.375	93,200
2026-01-14	0.385	0.385	0.370	0.375	0.375	871,900
2026-01-13	0.385	0.385	0.375	0.385	0.385	466,100
2026-01-12	0.380	0.385	0.375	0.385	0.385	350,400
2026-01-09	0.375	0.380	0.375	0.380	0.380	159,000
2026-01-08	0.370	0.375	0.370	0.375	0.375	1,041,600
2026-01-07	0.385	0.385	0.365	0.365	0.365	271,300
2026-01-06	0.365	0.380	0.360	0.380	0.380	816,500
2026-01-05	0.355	0.365	0.355	0.365	0.365	83,300
2026-01-02	0.360	0.365	0.355	0.355	0.355	31,200
2026-01-01	0.365	0.365	0.365	0.365	0.365	0
2025-12-31	0.360	0.365	0.360	0.365	0.365	55,700
2025-12-30	0.345	0.365	0.345	0.365	0.365	571,400
2025-12-29	0.355	0.355	0.345	0.345	0.345	188,600
2025-12-26	0.355	0.355	0.345	0.355	0.355	131,500
2025-12-25	0.355	0.355	0.355	0.355	0.355	0
2025-12-24	0.345	0.355	0.345	0.355	0.355	127,200
2025-12-23	0.350	0.355	0.340	0.345	0.345	206,400
2025-12-22	0.355	0.355	0.345	0.355	0.355	47,100
2025-12-19	0.340	0.360	0.340	0.355	0.355	543,000
2025-12-18	0.340	0.345	0.340	0.345	0.345	70,800
2025-12-17	0.340	0.350	0.340	0.350	0.350	135,800
2025-12-16	0.340	0.350	0.340	0.345	0.345	517,300
2025-12-15	0.350	0.355	0.345	0.350	0.350	121,800
2025-12-12	0.345	0.350	0.345	0.350	0.350	252,600
2025-12-11	0.355	0.355	0.345	0.350	0.350	162,900
2025-12-10	0.350	0.355	0.345	0.355	0.355	130,300
2025-12-09	0.350	0.360	0.350	0.360	0.360	41,000
2025-12-08	0.350	0.365	0.350	0.365	0.365	8,700
2025-12-05	0.345	0.360	0.345	0.355	0.355	457,500
2025-12-04	0.350	0.350	0.340	0.350	0.350	87,700
2025-12-03	0.350	0.350	0.340	0.350	0.350	81,300
2025-12-02	0.345	0.360	0.340	0.345	0.345	289,500
2025-12-01	0.350	0.360	0.340	0.340	0.340	638,200
2025-11-28	0.360	0.360	0.345	0.350	0.350	466,000
2025-11-27	0.365	0.365	0.355	0.360	0.360	1,004,200
2025-11-26	0.365	0.370	0.360	0.370	0.370	452,800
2025-11-25	0.360	0.370	0.360	0.365	0.365	341,700
2025-11-24	0.370	0.370	0.360	0.365	0.365	116,500
2025-11-21	0.365	0.370	0.360	0.370	0.370	660,000
2025-11-20	0.370	0.375	0.365	0.370	0.370	247,500
2025-11-19	0.375	0.375	0.365	0.375	0.375	147,000
2025-11-18	0.370	0.380	0.365	0.375	0.375	233,600
2025-11-17	0.370	0.380	0.360	0.370	0.370	711,100
2025-11-14	0.355	0.385	0.355	0.370	0.370	1,005,000
2025-11-13	0.360	0.365	0.355	0.365	0.365	567,000
2025-11-12	0.355	0.365	0.350	0.360	0.360	117,900

← NewerPage 4 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.