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
2025-05-22	0.380	0.380	0.370	0.375	0.375	62,700
2025-05-21	0.375	0.385	0.375	0.380	0.380	608,000
2025-05-20	0.370	0.375	0.365	0.375	0.375	67,600
2025-05-19	0.375	0.375	0.365	0.370	0.370	419,000
2025-05-16	0.375	0.375	0.370	0.375	0.375	101,700
2025-05-15	0.375	0.385	0.375	0.375	0.375	729,800
2025-05-14	0.365	0.380	0.365	0.375	0.375	496,100
2025-05-13	0.360	0.365	0.360	0.365	0.365	176,700
2025-05-09	0.355	0.365	0.355	0.360	0.360	574,900
2025-05-08	0.355	0.360	0.355	0.360	0.360	28,500
2025-05-07	0.355	0.360	0.355	0.360	0.360	68,800
2025-05-06	0.355	0.355	0.350	0.355	0.355	44,000
2025-05-05	0.360	0.360	0.350	0.355	0.355	167,300
2025-05-02	0.360	0.360	0.350	0.360	0.360	84,400
2025-04-30	0.355	0.360	0.355	0.355	0.355	144,000
2025-04-29	0.350	0.355	0.350	0.350	0.350	48,000
2025-04-28	0.355	0.355	0.350	0.350	0.350	103,700
2025-04-25	0.350	0.355	0.350	0.355	0.355	99,300
2025-04-24	0.350	0.355	0.350	0.350	0.350	64,600
2025-04-23	0.350	0.350	0.345	0.345	0.345	120,700
2025-04-22	0.345	0.350	0.340	0.350	0.350	107,600
2025-04-21	0.350	0.355	0.345	0.345	0.345	63,000
2025-04-18	0.355	0.360	0.355	0.355	0.355	143,500
2025-04-17	0.345	0.350	0.345	0.350	0.350	112,400
2025-04-16	0.350	0.350	0.335	0.350	0.350	212,600
2025-04-15	0.350	0.350	0.340	0.350	0.350	307,200
2025-04-14	0.350	0.355	0.345	0.350	0.350	353,200
2025-04-11	0.345	0.355	0.345	0.350	0.350	87,700
2025-04-10	0.350	0.360	0.340	0.350	0.350	908,700
2025-04-09	0.345	0.345	0.330	0.340	0.340	465,400
2025-04-08	0.345	0.350	0.340	0.350	0.350	451,000
2025-04-07	0.360	0.360	0.335	0.345	0.345	934,700
2025-04-04	0.375	0.380	0.370	0.370	0.370	144,300
2025-04-03	0.380	0.385	0.375	0.375	0.375	94,600
2025-04-02	0.380	0.385	0.375	0.375	0.375	480,800
2025-03-28	0.370	0.375	0.370	0.375	0.375	108,000
2025-03-27	0.370	0.375	0.370	0.375	0.375	102,900
2025-03-26	0.370	0.370	0.370	0.370	0.370	52,300
2025-03-25	0.375	0.375	0.370	0.370	0.370	190,800
2025-03-24	0.370	0.375	0.365	0.375	0.375	122,300
2025-03-21	0.375	0.375	0.365	0.370	0.370	108,000
2025-03-20	0.370	0.375	0.365	0.370	0.370	136,100
2025-03-19	0.370	0.375	0.365	0.370	0.370	268,500
2025-03-17	0.370	0.370	0.360	0.370	0.370	175,300
2025-03-14	0.355	0.365	0.350	0.365	0.365	690,900
2025-03-13	0.345	0.360	0.345	0.350	0.350	218,500
2025-03-12	0.350	0.350	0.340	0.345	0.345	262,900
2025-03-11	0.345	0.350	0.340	0.345	0.345	515,800
2025-03-10	0.365	0.365	0.350	0.350	0.350	445,300
2025-03-07	0.370	0.375	0.360	0.365	0.365	367,900
2025-03-06	0.365	0.370	0.365	0.365	0.365	113,500
2025-03-05	0.365	0.370	0.365	0.365	0.365	103,500
2025-03-04	0.380	0.380	0.360	0.365	0.365	671,600
2025-03-03	0.380	0.380	0.375	0.380	0.380	143,400
2025-02-28	0.380	0.380	0.375	0.380	0.380	231,900
2025-02-27	0.380	0.385	0.375	0.380	0.380	670,900
2025-02-26	0.380	0.380	0.380	0.380	0.380	166,700
2025-02-25	0.385	0.385	0.375	0.380	0.380	624,700
2025-02-24	0.380	0.385	0.380	0.380	0.380	325,600
2025-02-21	0.375	0.385	0.375	0.380	0.380	227,700

← NewerPage 7 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.