Muhibbah Engineering M Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.875	0.880	0.860	0.880	0.780	763,900
2024-08-09	0.840	0.870	0.840	0.865	0.767	1,067,000
2024-08-08	0.840	0.850	0.825	0.830	0.736	1,239,500
2024-08-07	0.820	0.850	0.795	0.850	0.754	2,562,900
2024-08-06	0.795	0.825	0.765	0.810	0.718	4,856,800
2024-08-05	0.840	0.850	0.765	0.785	0.696	7,509,900
2024-08-02	0.925	0.925	0.855	0.880	0.780	9,445,400
2024-08-01	0.955	0.955	0.925	0.930	0.825	6,825,900
2024-07-31	1.000	1.020	0.940	0.955	0.847	11,975,800
2024-07-30	0.985	1.000	0.975	1.000	0.887	1,941,000
2024-07-29	1.010	1.030	0.980	0.990	0.878	3,644,700
2024-07-26	1.010	1.040	0.980	1.010	0.896	4,456,000
2024-07-25	0.990	1.030	0.980	1.010	0.896	1,769,200
2024-07-24	1.000	1.030	1.000	1.000	0.887	1,917,800
2024-07-23	0.970	1.030	0.970	1.010	0.896	2,768,000
2024-07-22	0.995	1.010	0.965	0.970	0.860	2,900,200
2024-07-19	1.000	1.010	0.980	0.995	0.882	1,632,500
2024-07-18	0.995	1.020	0.985	1.010	0.896	1,844,000
2024-07-17	0.980	1.020	0.975	0.995	0.882	4,444,300
2024-07-16	0.965	0.990	0.965	0.980	0.869	2,071,200
2024-07-15	0.945	0.965	0.940	0.955	0.847	1,763,400
2024-07-12	0.945	0.950	0.935	0.940	0.834	1,549,900
2024-07-11	0.950	0.960	0.930	0.945	0.838	2,494,400
2024-07-10	0.950	0.955	0.935	0.950	0.843	1,426,700
2024-07-09	0.970	0.980	0.935	0.950	0.843	3,694,100
2024-07-05	0.995	0.995	0.975	0.975	0.865	1,195,000
2024-07-04	1.000	1.010	0.985	0.995	0.882	3,166,200
2024-07-03	0.960	1.000	0.960	0.995	0.882	2,434,800
2024-07-02	0.970	0.975	0.950	0.965	0.856	1,483,300
2024-07-01	0.960	0.975	0.960	0.965	0.856	1,919,600
2024-06-28	0.960	0.970	0.950	0.960	0.851	1,536,200
2024-06-27	0.960	0.970	0.940	0.960	0.851	1,853,200
2024-06-26	0.955	0.970	0.950	0.965	0.856	1,034,600
2024-06-25	0.965	0.970	0.950	0.955	0.847	896,800
2024-06-24	0.990	0.990	0.960	0.970	0.860	1,051,600
2024-06-21	0.960	0.995	0.960	0.990	0.878	2,441,500
2024-06-20	0.965	0.965	0.940	0.960	0.851	1,633,000
2024-06-19	0.940	0.970	0.925	0.960	0.851	3,657,200
2024-06-18	1.030	1.040	0.935	0.940	0.834	7,466,700
2024-06-14	1.090	1.090	1.020	1.020	0.905	3,301,500
2024-06-13	1.050	1.100	1.030	1.090	0.967	5,276,300
2024-06-12	1.040	1.060	1.030	1.040	0.922	3,958,200
2024-06-11	1.020	1.050	1.010	1.030	0.913	2,985,900
2024-06-10	1.020	1.020	0.995	1.010	0.896	984,600
2024-06-07	0.995	1.030	0.995	1.020	0.905	1,955,800
2024-06-06	0.970	1.010	0.960	0.995	0.882	3,988,300
2024-06-05	0.985	0.995	0.955	0.970	0.860	2,086,300
2024-06-04	1.000	1.000	0.975	0.985	0.874	1,599,700
2024-05-31	1.030	1.030	0.985	1.000	0.887	3,263,800
2024-05-30	0.980	1.020	0.970	0.990	0.878	2,842,600
2024-05-29	1.010	1.020	0.980	0.990	0.878	2,177,900
2024-05-28	1.010	1.010	0.980	1.010	0.896	1,552,200
2024-05-27	1.010	1.020	1.000	1.000	0.887	962,900
2024-05-24	1.030	1.030	0.995	1.010	0.896	1,750,800
2024-05-23	1.010	1.040	1.010	1.020	0.905	1,672,900
2024-05-21	1.040	1.040	1.010	1.020	0.905	1,558,400
2024-05-20	1.060	1.070	1.030	1.040	0.922	1,889,600
2024-05-17	1.050	1.060	1.040	1.060	0.940	2,460,900
2024-05-16	0.995	1.060	0.995	1.050	0.931	5,370,900
2024-05-15	0.995	1.000	0.985	0.990	0.878	1,615,400

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0350 MYR
2025-07-31	0.0300 MYR
2020-11-12	0.0250 MYR
2019-07-16	0.0750 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.