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
2025-11-11	0.365	0.365	0.345	0.365	0.365	558,300
2025-11-10	0.370	0.370	0.350	0.360	0.360	1,248,800
2025-11-07	0.380	0.380	0.365	0.370	0.370	866,000
2025-11-06	0.375	0.380	0.370	0.380	0.380	92,300
2025-11-05	0.385	0.385	0.365	0.370	0.370	482,100
2025-11-04	0.395	0.395	0.375	0.385	0.385	587,500
2025-11-03	0.390	0.395	0.380	0.380	0.380	391,800
2025-10-31	0.370	0.390	0.370	0.390	0.390	705,200
2025-10-30	0.370	0.375	0.365	0.375	0.375	72,000
2025-10-29	0.365	0.375	0.365	0.375	0.375	151,400
2025-10-28	0.375	0.375	0.365	0.375	0.375	446,700
2025-10-27	0.375	0.380	0.370	0.370	0.370	418,500
2025-10-24	0.380	0.385	0.380	0.385	0.385	338,500
2025-10-23	0.395	0.400	0.375	0.380	0.380	1,028,900
2025-10-22	0.395	0.395	0.385	0.395	0.395	475,800
2025-10-21	0.390	0.395	0.385	0.395	0.395	419,900
2025-10-17	0.395	0.395	0.385	0.395	0.395	445,200
2025-10-16	0.390	0.400	0.390	0.400	0.400	689,100
2025-10-15	0.385	0.395	0.380	0.390	0.390	566,000
2025-10-14	0.400	0.405	0.380	0.390	0.390	2,494,900
2025-10-13	0.395	0.405	0.385	0.400	0.400	2,445,400
2025-10-10	0.415	0.415	0.405	0.405	0.405	2,288,900
2025-10-09	0.420	0.420	0.405	0.415	0.415	895,400
2025-10-08	0.410	0.435	0.410	0.420	0.420	3,439,700
2025-10-07	0.420	0.420	0.400	0.415	0.415	1,059,900
2025-10-06	0.425	0.425	0.415	0.420	0.420	959,700
2025-10-03	0.420	0.430	0.415	0.425	0.425	1,578,500
2025-10-02	0.410	0.435	0.405	0.420	0.420	4,769,300
2025-10-01	0.425	0.425	0.395	0.405	0.405	4,740,600
2025-09-30	0.410	0.430	0.395	0.425	0.425	10,864,500
2025-09-29	0.475	0.475	0.420	0.420	0.420	11,189,900
2025-09-26	0.455	0.485	0.450	0.480	0.480	15,985,000
2025-09-25	0.430	0.465	0.420	0.455	0.455	7,664,500
2025-09-24	0.405	0.435	0.405	0.430	0.430	10,637,800
2025-09-23	0.380	0.405	0.370	0.405	0.405	3,855,900
2025-09-22	0.380	0.390	0.375	0.375	0.375	5,342,700
2025-09-19	0.335	0.400	0.335	0.380	0.380	10,256,000
2025-09-18	0.315	0.335	0.310	0.330	0.330	3,749,500
2025-09-17	0.315	0.320	0.310	0.315	0.315	1,873,400
2025-09-16	0.310	0.310	0.310	0.310	0.310	0
2025-09-15	0.310	0.310	0.310	0.310	0.310	0
2025-09-12	0.315	0.315	0.305	0.310	0.310	851,700
2025-09-11	0.315	0.315	0.310	0.310	0.310	183,600
2025-09-10	0.315	0.320	0.315	0.315	0.315	303,200
2025-09-09	0.320	0.320	0.315	0.315	0.315	155,600
2025-09-08	0.330	0.335	0.315	0.315	0.315	420,700
2025-09-05	0.325	0.325	0.325	0.325	0.325	0
2025-09-04	0.330	0.330	0.325	0.325	0.325	359,900
2025-09-03	0.335	0.335	0.330	0.330	0.330	378,800
2025-09-02	0.340	0.340	0.330	0.335	0.335	347,500
2025-09-01	0.335	0.335	0.335	0.335	0.335	0
2025-08-29	0.340	0.340	0.330	0.335	0.335	214,100
2025-08-28	0.345	0.345	0.335	0.340	0.340	25,300
2025-08-27	0.335	0.345	0.335	0.340	0.340	155,300
2025-08-26	0.345	0.345	0.335	0.335	0.335	120,800
2025-08-25	0.350	0.355	0.340	0.340	0.340	793,600
2025-08-22	0.340	0.355	0.340	0.350	0.350	302,900
2025-08-21	0.345	0.350	0.340	0.345	0.345	1,652,100
2025-08-20	0.345	0.350	0.345	0.350	0.350	115,200
2025-08-19	0.350	0.350	0.340	0.350	0.350	1,105,300

← NewerPage 5 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.