Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.980	1.010	0.980	0.995	0.882	3,893,800
2024-05-13	0.965	0.985	0.960	0.980	0.869	1,539,700
2024-05-10	0.950	0.990	0.945	0.960	0.851	2,763,900
2024-05-09	0.950	0.965	0.940	0.950	0.843	2,117,500
2024-05-08	0.970	0.980	0.950	0.955	0.847	1,682,400
2024-05-07	0.965	0.980	0.945	0.970	0.860	3,026,000
2024-05-06	0.960	0.975	0.950	0.965	0.856	2,218,200
2024-05-03	0.960	0.965	0.945	0.955	0.847	2,659,400
2024-05-02	0.955	0.960	0.935	0.955	0.847	1,482,500
2024-04-30	0.920	0.950	0.920	0.945	0.838	2,554,700
2024-04-29	0.940	0.955	0.915	0.925	0.820	1,825,400
2024-04-26	0.900	0.945	0.895	0.940	0.834	3,958,400
2024-04-25	0.910	0.915	0.895	0.910	0.807	1,136,600
2024-04-24	0.900	0.935	0.900	0.910	0.807	3,894,100
2024-04-23	0.910	0.915	0.895	0.895	0.794	2,558,300
2024-04-22	0.895	0.920	0.885	0.900	0.798	3,761,100
2024-04-19	0.920	0.925	0.870	0.890	0.789	4,080,800
2024-04-18	0.895	0.925	0.890	0.920	0.816	2,261,500
2024-04-17	0.860	0.895	0.860	0.890	0.789	4,625,400
2024-04-16	0.880	0.880	0.840	0.855	0.758	11,760,700
2024-04-15	0.930	0.935	0.880	0.885	0.785	5,157,700
2024-04-12	0.940	0.950	0.935	0.940	0.834	2,012,100
2024-04-09	0.940	0.965	0.940	0.950	0.843	992,900
2024-04-08	0.950	0.975	0.940	0.945	0.838	2,027,100
2024-04-05	0.960	0.960	0.940	0.950	0.843	3,525,200
2024-04-04	0.945	0.970	0.945	0.960	0.851	2,313,100
2024-04-03	0.960	0.980	0.935	0.940	0.834	5,595,200
2024-04-02	0.920	1.010	0.920	0.965	0.856	12,657,900
2024-04-01	0.905	0.935	0.895	0.920	0.816	7,284,000
2024-03-29	0.815	0.910	0.815	0.905	0.803	13,190,600
2024-03-27	0.825	0.830	0.815	0.815	0.723	1,769,300
2024-03-26	0.825	0.835	0.815	0.825	0.732	2,674,700
2024-03-25	0.810	0.825	0.805	0.820	0.727	1,926,800
2024-03-22	0.805	0.820	0.805	0.810	0.718	2,548,500
2024-03-21	0.805	0.805	0.795	0.805	0.714	829,900
2024-03-20	0.790	0.805	0.785	0.805	0.714	1,332,000
2024-03-19	0.795	0.795	0.785	0.790	0.701	408,100
2024-03-18	0.790	0.795	0.785	0.795	0.705	908,800
2024-03-15	0.780	0.790	0.780	0.790	0.701	531,900
2024-03-14	0.775	0.785	0.770	0.785	0.696	808,300
2024-03-13	0.770	0.780	0.770	0.780	0.692	662,400
2024-03-12	0.770	0.775	0.765	0.775	0.687	771,100
2024-03-11	0.790	0.790	0.775	0.775	0.687	1,214,000
2024-03-08	0.800	0.800	0.790	0.795	0.705	285,100
2024-03-07	0.810	0.810	0.790	0.800	0.710	1,016,400
2024-03-06	0.795	0.810	0.790	0.805	0.714	1,637,100
2024-03-05	0.785	0.805	0.775	0.795	0.705	2,164,700
2024-03-04	0.780	0.785	0.770	0.785	0.696	1,169,300
2024-03-01	0.765	0.780	0.750	0.780	0.692	2,505,000
2024-02-29	0.770	0.770	0.750	0.765	0.678	2,191,000
2024-02-28	0.755	0.780	0.755	0.775	0.687	7,818,200
2024-02-27	0.780	0.810	0.780	0.810	0.718	3,726,800
2024-02-26	0.780	0.780	0.765	0.775	0.687	806,800
2024-02-23	0.780	0.780	0.770	0.780	0.692	793,000
2024-02-22	0.765	0.785	0.765	0.780	0.692	983,700
2024-02-21	0.780	0.780	0.765	0.765	0.678	1,719,100
2024-02-20	0.780	0.785	0.780	0.785	0.696	941,100
2024-02-19	0.795	0.800	0.780	0.785	0.696	534,800
2024-02-16	0.790	0.805	0.780	0.800	0.710	2,175,400
2024-02-15	0.770	0.790	0.770	0.790	0.701	901,900

← NewerPage 11 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.