Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.700	0.700	0.685	0.690	0.612	446,600
2023-11-14	0.700	0.710	0.690	0.700	0.621	382,200
2023-11-10	0.700	0.705	0.700	0.705	0.625	250,100
2023-11-09	0.700	0.705	0.700	0.705	0.625	534,700
2023-11-08	0.700	0.710	0.700	0.705	0.625	322,600
2023-11-07	0.715	0.715	0.695	0.695	0.616	832,200
2023-11-06	0.705	0.715	0.705	0.710	0.630	440,800
2023-11-03	0.700	0.710	0.700	0.705	0.625	1,367,400
2023-11-02	0.700	0.700	0.685	0.700	0.621	391,500
2023-11-01	0.690	0.700	0.685	0.700	0.621	420,600
2023-10-31	0.695	0.695	0.685	0.690	0.612	486,800
2023-10-30	0.705	0.705	0.690	0.695	0.616	574,300
2023-10-27	0.710	0.710	0.700	0.705	0.625	716,100
2023-10-26	0.695	0.725	0.695	0.720	0.639	1,395,900
2023-10-25	0.710	0.715	0.695	0.695	0.616	1,923,000
2023-10-24	0.675	0.715	0.675	0.710	0.630	1,276,900
2023-10-23	0.685	0.690	0.670	0.675	0.599	1,811,200
2023-10-20	0.700	0.710	0.680	0.690	0.612	2,743,600
2023-10-19	0.710	0.710	0.695	0.700	0.621	965,300
2023-10-18	0.715	0.725	0.700	0.715	0.634	888,800
2023-10-17	0.710	0.725	0.710	0.715	0.634	990,900
2023-10-16	0.730	0.730	0.715	0.720	0.639	849,800
2023-10-13	0.730	0.740	0.725	0.730	0.647	669,800
2023-10-12	0.720	0.730	0.715	0.730	0.647	879,800
2023-10-11	0.740	0.740	0.715	0.725	0.643	1,272,000
2023-10-10	0.730	0.740	0.720	0.740	0.656	1,064,300
2023-10-09	0.730	0.750	0.720	0.720	0.639	3,165,100
2023-10-06	0.710	0.735	0.710	0.730	0.647	1,701,600
2023-10-05	0.700	0.720	0.695	0.710	0.630	2,346,100
2023-10-04	0.710	0.710	0.700	0.700	0.621	1,831,600
2023-10-03	0.725	0.730	0.710	0.720	0.639	901,500
2023-10-02	0.730	0.750	0.725	0.730	0.647	1,309,000
2023-09-29	0.760	0.760	0.725	0.745	0.661	1,140,600
2023-09-27	0.750	0.770	0.740	0.760	0.674	2,797,800
2023-09-26	0.760	0.760	0.730	0.745	0.661	1,483,400
2023-09-25	0.760	0.760	0.740	0.750	0.665	869,500
2023-09-22	0.745	0.760	0.740	0.760	0.674	1,864,600
2023-09-21	0.750	0.760	0.735	0.750	0.665	2,842,600
2023-09-20	0.730	0.760	0.720	0.750	0.665	3,274,300
2023-09-19	0.715	0.730	0.715	0.730	0.647	1,038,700
2023-09-18	0.710	0.720	0.700	0.710	0.630	1,389,600
2023-09-15	0.700	0.715	0.695	0.710	0.630	1,619,200
2023-09-14	0.695	0.705	0.695	0.700	0.621	591,000
2023-09-13	0.680	0.710	0.670	0.700	0.621	1,497,600
2023-09-12	0.680	0.695	0.670	0.680	0.603	1,179,200
2023-09-11	0.705	0.710	0.680	0.690	0.612	1,893,300
2023-09-08	0.715	0.715	0.695	0.700	0.621	1,026,900
2023-09-07	0.715	0.725	0.710	0.715	0.634	940,000
2023-09-06	0.710	0.730	0.710	0.715	0.634	748,900
2023-09-05	0.745	0.745	0.710	0.710	0.630	1,825,500
2023-09-04	0.750	0.760	0.735	0.745	0.661	1,574,700
2023-09-01	0.735	0.760	0.730	0.745	0.661	3,286,000
2023-08-30	0.715	0.735	0.705	0.735	0.652	2,746,600
2023-08-29	0.720	0.740	0.705	0.710	0.630	2,939,400
2023-08-28	0.760	0.760	0.720	0.720	0.639	4,834,000
2023-08-25	0.760	0.765	0.750	0.750	0.665	1,145,200
2023-08-24	0.765	0.775	0.740	0.765	0.678	3,258,400
2023-08-23	0.740	0.765	0.735	0.765	0.678	1,784,900
2023-08-22	0.755	0.760	0.730	0.735	0.652	1,647,800
2023-08-21	0.765	0.780	0.750	0.760	0.674	2,709,000

← NewerPage 13 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.