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
2025-08-18	0.355	0.355	0.350	0.350	0.350	285,200
2025-08-15	0.365	0.365	0.350	0.350	0.350	581,400
2025-08-14	0.360	0.370	0.360	0.360	0.360	232,200
2025-08-13	0.360	0.370	0.360	0.360	0.360	323,300
2025-08-12	0.360	0.360	0.360	0.360	0.360	232,700
2025-08-11	0.355	0.355	0.355	0.355	0.355	58,000
2025-08-08	0.355	0.355	0.350	0.355	0.355	281,000
2025-08-07	0.355	0.355	0.355	0.355	0.355	0
2025-08-06	0.355	0.355	0.355	0.355	0.355	31,100
2025-08-05	0.355	0.355	0.350	0.355	0.355	151,500
2025-08-04	0.355	0.355	0.350	0.355	0.355	98,200
2025-08-01	0.360	0.360	0.355	0.355	0.355	92,500
2025-07-31	0.355	0.360	0.355	0.360	0.360	130,700
2025-07-30	0.355	0.365	0.355	0.355	0.355	239,700
2025-07-29	0.360	0.360	0.360	0.360	0.360	31,500
2025-07-28	0.360	0.365	0.355	0.365	0.365	132,100
2025-07-25	0.355	0.355	0.355	0.355	0.355	36,800
2025-07-24	0.355	0.360	0.355	0.355	0.355	40,900
2025-07-23	0.355	0.355	0.350	0.355	0.355	160,700
2025-07-22	0.355	0.355	0.350	0.350	0.350	33,300
2025-07-21	0.350	0.355	0.350	0.350	0.350	68,300
2025-07-18	0.355	0.355	0.355	0.355	0.355	99,100
2025-07-17	0.355	0.355	0.355	0.355	0.355	108,700
2025-07-16	0.355	0.355	0.350	0.350	0.350	89,700
2025-07-15	0.355	0.355	0.350	0.355	0.355	103,200
2025-07-14	0.365	0.365	0.350	0.355	0.355	98,600
2025-07-11	0.350	0.360	0.350	0.355	0.355	34,600
2025-07-10	0.350	0.350	0.350	0.350	0.350	65,500
2025-07-09	0.350	0.355	0.350	0.350	0.350	262,100
2025-07-08	0.345	0.350	0.345	0.350	0.350	232,600
2025-07-07	0.345	0.345	0.345	0.345	0.345	20,300
2025-07-04	0.350	0.350	0.345	0.350	0.350	147,300
2025-07-03	0.350	0.355	0.350	0.350	0.350	189,900
2025-07-02	0.350	0.355	0.350	0.350	0.350	62,500
2025-07-01	0.350	0.350	0.350	0.350	0.350	60,700
2025-06-30	0.355	0.355	0.345	0.355	0.355	126,100
2025-06-26	0.355	0.355	0.350	0.355	0.355	42,900
2025-06-25	0.355	0.355	0.350	0.350	0.350	76,600
2025-06-24	0.350	0.355	0.350	0.355	0.355	195,100
2025-06-23	0.350	0.355	0.350	0.355	0.355	171,500
2025-06-20	0.355	0.360	0.355	0.355	0.355	194,700
2025-06-19	0.360	0.360	0.350	0.360	0.360	584,900
2025-06-18	0.360	0.370	0.360	0.365	0.365	145,900
2025-06-17	0.365	0.365	0.355	0.355	0.355	336,600
2025-06-16	0.370	0.375	0.365	0.370	0.370	397,100
2025-06-13	0.360	0.370	0.360	0.370	0.370	371,800
2025-06-12	0.365	0.365	0.360	0.365	0.365	41,900
2025-06-11	0.365	0.365	0.360	0.365	0.365	172,500
2025-06-10	0.370	0.370	0.360	0.370	0.370	51,600
2025-06-09	0.370	0.375	0.365	0.375	0.375	185,100
2025-06-06	0.365	0.370	0.360	0.370	0.370	45,600
2025-06-05	0.365	0.370	0.360	0.370	0.370	43,700
2025-06-04	0.360	0.365	0.360	0.365	0.365	36,600
2025-06-03	0.365	0.365	0.360	0.360	0.360	47,100
2025-05-30	0.365	0.370	0.360	0.365	0.365	68,800
2025-05-29	0.360	0.370	0.360	0.365	0.365	18,500
2025-05-28	0.365	0.365	0.360	0.360	0.360	212,000
2025-05-27	0.370	0.375	0.355	0.365	0.365	442,300
2025-05-26	0.375	0.375	0.370	0.370	0.370	219,700
2025-05-23	0.380	0.380	0.375	0.375	0.375	30,200

← NewerPage 6 of 21 · 1,238 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.