Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.765	0.780	0.765	0.780	0.692	2,257,600
2024-02-13	0.765	0.785	0.765	0.775	0.687	2,242,200
2024-02-09	0.775	0.775	0.760	0.765	0.678	486,200
2024-02-08	0.760	0.780	0.760	0.770	0.683	1,654,100
2024-02-07	0.765	0.770	0.750	0.760	0.674	2,048,700
2024-02-06	0.775	0.780	0.760	0.770	0.683	1,656,800
2024-02-05	0.765	0.775	0.755	0.775	0.687	1,770,500
2024-02-02	0.800	0.800	0.765	0.765	0.678	4,013,500
2024-01-31	0.825	0.825	0.795	0.800	0.710	2,713,400
2024-01-30	0.845	0.845	0.825	0.830	0.736	1,026,700
2024-01-29	0.840	0.840	0.825	0.840	0.745	2,311,700
2024-01-26	0.825	0.850	0.820	0.840	0.745	7,592,500
2024-01-24	0.805	0.835	0.805	0.825	0.732	2,990,200
2024-01-23	0.810	0.815	0.800	0.805	0.714	2,377,900
2024-01-22	0.790	0.820	0.790	0.810	0.718	2,002,500
2024-01-19	0.790	0.800	0.775	0.795	0.705	2,036,800
2024-01-18	0.820	0.820	0.765	0.790	0.701	4,277,100
2024-01-17	0.820	0.840	0.800	0.825	0.732	2,633,900
2024-01-16	0.835	0.855	0.810	0.815	0.723	5,122,500
2024-01-15	0.840	0.855	0.825	0.840	0.745	4,020,700
2024-01-12	0.820	0.850	0.820	0.835	0.741	3,674,800
2024-01-11	0.830	0.835	0.815	0.825	0.732	2,281,600
2024-01-10	0.820	0.835	0.820	0.830	0.736	2,000,500
2024-01-09	0.840	0.840	0.815	0.820	0.727	2,696,500
2024-01-08	0.845	0.860	0.830	0.840	0.745	6,168,000
2024-01-05	0.790	0.845	0.790	0.840	0.745	8,250,900
2024-01-04	0.810	0.815	0.790	0.795	0.705	2,503,200
2024-01-03	0.765	0.810	0.760	0.810	0.718	4,511,000
2024-01-02	0.770	0.770	0.760	0.765	0.678	617,500
2023-12-29	0.770	0.780	0.770	0.775	0.687	552,900
2023-12-28	0.785	0.785	0.770	0.770	0.683	2,165,100
2023-12-27	0.770	0.795	0.770	0.785	0.696	3,358,000
2023-12-26	0.750	0.775	0.745	0.770	0.683	2,906,800
2023-12-22	0.750	0.760	0.750	0.750	0.665	1,303,000
2023-12-21	0.750	0.765	0.750	0.750	0.665	1,119,300
2023-12-20	0.765	0.780	0.750	0.755	0.670	2,810,300
2023-12-19	0.780	0.780	0.770	0.770	0.683	1,505,100
2023-12-18	0.785	0.795	0.765	0.780	0.692	1,906,600
2023-12-15	0.805	0.810	0.785	0.785	0.696	2,724,700
2023-12-14	0.800	0.815	0.790	0.810	0.718	5,276,300
2023-12-13	0.805	0.820	0.790	0.805	0.714	7,019,200
2023-12-12	0.775	0.820	0.775	0.810	0.718	12,032,400
2023-12-11	0.775	0.780	0.770	0.775	0.687	1,406,100
2023-12-08	0.765	0.780	0.755	0.775	0.687	2,575,700
2023-12-07	0.780	0.785	0.770	0.775	0.687	2,536,700
2023-12-06	0.785	0.785	0.775	0.780	0.692	4,143,800
2023-12-05	0.770	0.785	0.760	0.785	0.696	5,329,600
2023-12-04	0.745	0.780	0.745	0.765	0.678	7,508,000
2023-12-01	0.720	0.740	0.720	0.740	0.656	1,914,200
2023-11-30	0.735	0.735	0.715	0.720	0.639	1,294,700
2023-11-29	0.750	0.750	0.735	0.740	0.656	1,976,400
2023-11-28	0.740	0.750	0.730	0.735	0.652	1,142,900
2023-11-27	0.730	0.750	0.730	0.740	0.656	1,271,800
2023-11-24	0.750	0.750	0.730	0.730	0.647	2,204,000
2023-11-23	0.740	0.760	0.730	0.750	0.665	5,427,500
2023-11-22	0.740	0.760	0.730	0.745	0.661	5,443,100
2023-11-21	0.760	0.800	0.735	0.740	0.656	22,175,699
2023-11-20	0.690	0.700	0.690	0.700	0.621	583,600
2023-11-17	0.695	0.700	0.685	0.685	0.608	905,300
2023-11-16	0.695	0.710	0.695	0.700	0.621	1,493,700

← NewerPage 12 of 21 · 1,230 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.