Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.765	0.780	0.750	0.760	0.674	2,709,000
2023-08-18	0.770	0.770	0.745	0.760	0.674	1,742,200
2023-08-17	0.740	0.775	0.740	0.765	0.678	6,166,400
2023-08-16	0.745	0.745	0.735	0.740	0.656	1,026,000
2023-08-15	0.740	0.745	0.730	0.745	0.661	2,254,300
2023-08-14	0.730	0.745	0.730	0.740	0.656	3,233,500
2023-08-11	0.685	0.740	0.685	0.725	0.643	7,840,000
2023-08-10	0.685	0.695	0.680	0.685	0.608	1,251,600
2023-08-09	0.690	0.700	0.685	0.685	0.608	1,505,400
2023-08-08	0.665	0.690	0.665	0.685	0.608	1,165,500
2023-08-07	0.675	0.675	0.655	0.660	0.585	423,400
2023-08-04	0.655	0.675	0.655	0.675	0.599	573,600
2023-08-03	0.640	0.660	0.635	0.655	0.581	660,800
2023-08-02	0.660	0.660	0.645	0.650	0.576	1,026,500
2023-08-01	0.680	0.680	0.650	0.660	0.585	747,900
2023-07-31	0.675	0.685	0.675	0.680	0.603	687,400
2023-07-28	0.685	0.685	0.670	0.680	0.603	304,000
2023-07-27	0.680	0.695	0.680	0.685	0.608	2,256,000
2023-07-26	0.675	0.680	0.670	0.675	0.599	397,700
2023-07-25	0.680	0.685	0.675	0.675	0.599	551,200
2023-07-24	0.690	0.690	0.680	0.680	0.603	424,800
2023-07-21	0.690	0.690	0.675	0.685	0.608	1,031,000
2023-07-20	0.700	0.700	0.680	0.695	0.616	1,762,800
2023-07-18	0.675	0.700	0.670	0.695	0.616	1,412,300
2023-07-17	0.680	0.685	0.670	0.680	0.603	1,687,200
2023-07-14	0.675	0.680	0.675	0.680	0.603	1,372,300
2023-07-13	0.675	0.680	0.665	0.675	0.599	1,877,100
2023-07-12	0.670	0.685	0.665	0.675	0.599	1,525,900
2023-07-11	0.650	0.685	0.650	0.665	0.590	4,249,400
2023-07-10	0.635	0.655	0.625	0.650	0.576	2,501,400
2023-07-07	0.640	0.640	0.635	0.640	0.568	69,400
2023-07-06	0.640	0.645	0.625	0.640	0.568	3,470,600
2023-07-05	0.630	0.645	0.625	0.640	0.568	6,933,100
2023-07-04	0.605	0.635	0.605	0.630	0.559	1,539,300
2023-07-03	0.590	0.610	0.580	0.605	0.537	1,048,600
2023-06-30	0.630	0.630	0.590	0.590	0.523	2,861,200
2023-06-28	0.640	0.640	0.630	0.630	0.559	210,900
2023-06-27	0.630	0.635	0.625	0.635	0.563	524,400
2023-06-26	0.630	0.635	0.625	0.635	0.563	572,600
2023-06-23	0.635	0.640	0.630	0.630	0.559	585,900
2023-06-22	0.645	0.650	0.640	0.640	0.568	1,026,200
2023-06-21	0.645	0.655	0.635	0.645	0.572	1,655,400
2023-06-20	0.660	0.665	0.650	0.650	0.576	1,817,300
2023-06-19	0.660	0.665	0.650	0.665	0.590	468,900
2023-06-16	0.655	0.665	0.655	0.660	0.585	851,200
2023-06-15	0.655	0.665	0.640	0.660	0.585	585,700
2023-06-14	0.650	0.660	0.645	0.660	0.585	448,300
2023-06-13	0.630	0.670	0.630	0.665	0.590	1,291,300
2023-06-12	0.635	0.640	0.625	0.640	0.568	556,700
2023-06-09	0.620	0.640	0.615	0.635	0.563	1,754,900
2023-06-08	0.630	0.635	0.615	0.620	0.550	1,044,700
2023-06-07	0.665	0.665	0.630	0.630	0.559	807,800
2023-06-06	0.650	0.670	0.645	0.665	0.590	1,071,800
2023-06-02	0.650	0.665	0.635	0.660	0.585	1,059,100
2023-06-01	0.660	0.660	0.635	0.650	0.576	1,065,800
2023-05-31	0.645	0.660	0.625	0.650	0.576	1,086,300
2023-05-30	0.630	0.655	0.620	0.655	0.581	1,195,700
2023-05-29	0.630	0.630	0.605	0.615	0.545	1,109,300
2023-05-26	0.620	0.640	0.620	0.630	0.559	326,800
2023-05-25	0.635	0.640	0.620	0.630	0.559	333,800

← NewerPage 14 of 21 · 1,231 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.