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
2024-11-22	0.420	0.425	0.415	0.420	0.420	210,700
2024-11-21	0.430	0.430	0.410	0.420	0.420	1,136,600
2024-11-20	0.430	0.435	0.430	0.435	0.435	110,500
2024-11-19	0.435	0.435	0.430	0.435	0.435	136,200
2024-11-18	0.435	0.435	0.425	0.430	0.430	493,900
2024-11-15	0.440	0.440	0.435	0.440	0.440	156,300
2024-11-14	0.440	0.445	0.430	0.440	0.440	655,800
2024-11-13	0.435	0.445	0.435	0.435	0.435	472,100
2024-11-12	0.440	0.445	0.435	0.445	0.445	425,800
2024-11-11	0.435	0.445	0.435	0.445	0.445	185,900
2024-11-08	0.435	0.445	0.435	0.445	0.445	113,100
2024-11-07	0.450	0.450	0.430	0.430	0.430	247,200
2024-11-06	0.425	0.445	0.425	0.440	0.440	329,400
2024-11-05	0.430	0.430	0.425	0.430	0.430	46,900
2024-11-04	0.430	0.430	0.430	0.430	0.430	142,700
2024-11-01	0.430	0.435	0.425	0.430	0.430	136,300
2024-10-30	0.430	0.430	0.425	0.430	0.430	166,700
2024-10-29	0.430	0.430	0.425	0.430	0.430	110,300
2024-10-28	0.440	0.440	0.425	0.430	0.430	595,600
2024-10-25	0.440	0.440	0.435	0.435	0.435	242,400
2024-10-24	0.440	0.440	0.435	0.435	0.435	226,100
2024-10-23	0.440	0.440	0.435	0.440	0.440	156,800
2024-10-22	0.440	0.440	0.435	0.440	0.440	367,300
2024-10-21	0.435	0.440	0.435	0.440	0.440	63,100
2024-10-18	0.450	0.450	0.430	0.435	0.435	1,827,600
2024-10-17	0.455	0.455	0.445	0.450	0.450	143,700
2024-10-16	0.450	0.450	0.440	0.440	0.440	1,497,900
2024-10-15	0.450	0.455	0.450	0.455	0.455	648,700
2024-10-14	0.440	0.455	0.440	0.455	0.455	1,230,400
2024-10-11	0.445	0.445	0.435	0.435	0.435	332,900
2024-10-10	0.440	0.445	0.440	0.445	0.445	241,400
2024-10-09	0.455	0.455	0.435	0.435	0.435	3,011,400
2024-10-08	0.445	0.460	0.440	0.460	0.460	1,245,800
2024-10-07	0.455	0.455	0.440	0.450	0.450	630,800
2024-10-04	0.450	0.455	0.445	0.450	0.450	1,099,500
2024-10-03	0.445	0.450	0.445	0.445	0.445	362,500
2024-10-02	0.445	0.450	0.440	0.445	0.445	681,900
2024-10-01	0.445	0.445	0.435	0.435	0.435	18,400
2024-09-30	0.435	0.445	0.435	0.445	0.445	190,500
2024-09-27	0.435	0.440	0.435	0.440	0.440	100,500
2024-09-26	0.440	0.440	0.435	0.435	0.435	610,300
2024-09-25	0.435	0.440	0.435	0.435	0.435	202,400
2024-09-24	0.455	0.455	0.435	0.435	0.435	908,300
2024-09-23	0.455	0.455	0.450	0.455	0.455	321,800
2024-09-20	0.450	0.455	0.450	0.455	0.455	363,200
2024-09-19	0.450	0.450	0.445	0.450	0.450	561,200
2024-09-18	0.445	0.450	0.445	0.445	0.445	127,200
2024-09-17	0.450	0.450	0.445	0.450	0.450	258,800
2024-09-13	0.435	0.445	0.435	0.445	0.445	743,100
2024-09-12	0.430	0.445	0.430	0.435	0.435	383,800
2024-09-11	0.440	0.445	0.435	0.440	0.440	711,600
2024-09-10	0.450	0.450	0.440	0.450	0.450	413,900
2024-09-09	0.450	0.450	0.440	0.450	0.450	437,400
2024-09-06	0.455	0.455	0.440	0.450	0.450	798,400
2024-09-05	0.455	0.455	0.450	0.455	0.455	157,500
2024-09-04	0.450	0.460	0.450	0.460	0.460	279,500
2024-09-03	0.450	0.465	0.450	0.465	0.465	953,100
2024-09-02	0.450	0.470	0.450	0.450	0.450	1,629,500
2024-08-30	0.445	0.455	0.445	0.450	0.450	325,800
2024-08-29	0.460	0.460	0.440	0.445	0.445	1,459,500

← NewerPage 9 of 21 · 1,239 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.