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
2025-02-21	0.375	0.385	0.375	0.380	0.380	227,700
2025-02-20	0.390	0.395	0.380	0.380	0.380	620,700
2025-02-19	0.390	0.400	0.380	0.390	0.390	1,289,000
2025-02-18	0.390	0.390	0.385	0.385	0.385	278,900
2025-02-17	0.390	0.395	0.385	0.385	0.385	119,000
2025-02-14	0.395	0.395	0.390	0.395	0.395	172,700
2025-02-13	0.385	0.400	0.385	0.395	0.395	306,300
2025-02-12	0.390	0.395	0.385	0.385	0.385	347,000
2025-02-10	0.395	0.395	0.390	0.390	0.390	71,600
2025-02-07	0.395	0.395	0.390	0.395	0.395	137,800
2025-02-06	0.390	0.395	0.390	0.395	0.395	122,900
2025-02-05	0.390	0.390	0.385	0.390	0.390	65,600
2025-02-04	0.390	0.390	0.380	0.385	0.385	138,100
2025-02-03	0.385	0.390	0.380	0.380	0.380	167,000
2025-01-31	0.385	0.390	0.380	0.380	0.380	305,700
2025-01-28	0.380	0.385	0.380	0.380	0.380	286,400
2025-01-27	0.390	0.390	0.385	0.385	0.385	169,800
2025-01-24	0.385	0.390	0.385	0.385	0.385	65,000
2025-01-23	0.390	0.390	0.385	0.390	0.390	313,000
2025-01-22	0.390	0.395	0.390	0.395	0.395	64,900
2025-01-21	0.390	0.390	0.385	0.385	0.385	197,100
2025-01-20	0.385	0.390	0.385	0.390	0.390	191,400
2025-01-17	0.390	0.400	0.375	0.380	0.380	614,100
2025-01-16	0.390	0.395	0.380	0.390	0.390	545,200
2025-01-15	0.400	0.400	0.385	0.385	0.385	866,300
2025-01-14	0.400	0.400	0.395	0.400	0.400	131,000
2025-01-13	0.400	0.405	0.400	0.400	0.400	184,400
2025-01-10	0.405	0.405	0.400	0.400	0.400	156,100
2025-01-09	0.415	0.415	0.400	0.405	0.405	360,400
2025-01-08	0.415	0.415	0.410	0.415	0.415	323,400
2025-01-07	0.420	0.420	0.415	0.420	0.420	459,100
2025-01-06	0.410	0.425	0.405	0.420	0.420	1,806,100
2025-01-03	0.390	0.410	0.390	0.405	0.405	1,588,200
2025-01-02	0.395	0.395	0.385	0.390	0.390	103,800
2024-12-31	0.385	0.390	0.380	0.385	0.385	172,200
2024-12-30	0.390	0.390	0.385	0.385	0.385	59,000
2024-12-27	0.390	0.395	0.385	0.390	0.390	149,500
2024-12-26	0.380	0.390	0.375	0.390	0.390	507,000
2024-12-24	0.375	0.380	0.370	0.380	0.380	161,600
2024-12-23	0.370	0.375	0.370	0.375	0.375	463,600
2024-12-20	0.385	0.385	0.360	0.370	0.370	2,943,700
2024-12-19	0.385	0.390	0.380	0.385	0.385	597,500
2024-12-18	0.390	0.390	0.390	0.390	0.390	665,300
2024-12-17	0.390	0.395	0.385	0.390	0.390	471,200
2024-12-16	0.395	0.395	0.390	0.395	0.395	399,700
2024-12-13	0.395	0.395	0.390	0.395	0.395	826,900
2024-12-12	0.395	0.400	0.390	0.395	0.395	726,500
2024-12-11	0.395	0.400	0.395	0.395	0.395	130,000
2024-12-10	0.400	0.405	0.395	0.395	0.395	599,300
2024-12-09	0.405	0.405	0.395	0.400	0.400	393,300
2024-12-06	0.405	0.410	0.405	0.410	0.410	212,400
2024-12-05	0.400	0.410	0.400	0.410	0.410	1,162,200
2024-12-04	0.405	0.405	0.395	0.395	0.395	649,500
2024-12-03	0.420	0.420	0.390	0.400	0.400	2,235,800
2024-12-02	0.425	0.425	0.415	0.420	0.420	161,300
2024-11-29	0.420	0.425	0.415	0.425	0.425	101,500
2024-11-28	0.415	0.425	0.415	0.425	0.425	204,200
2024-11-27	0.415	0.420	0.415	0.415	0.415	116,800
2024-11-26	0.420	0.420	0.410	0.410	0.410	325,400
2024-11-25	0.415	0.420	0.415	0.420	0.420	222,900

← NewerPage 8 of 21 · 1,242 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.