Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.640	0.640	0.620	0.635	0.563	607,900
2023-05-23	0.630	0.650	0.630	0.645	0.572	510,300
2023-05-22	0.635	0.635	0.630	0.630	0.559	553,200
2023-05-19	0.640	0.645	0.630	0.645	0.572	413,400
2023-05-18	0.660	0.660	0.630	0.640	0.568	1,422,200
2023-05-17	0.655	0.655	0.645	0.650	0.576	283,100
2023-05-16	0.650	0.660	0.640	0.660	0.585	1,339,900
2023-05-15	0.655	0.655	0.645	0.650	0.576	354,900
2023-05-12	0.665	0.670	0.645	0.665	0.590	1,643,600
2023-05-11	0.670	0.675	0.660	0.670	0.594	419,300
2023-05-10	0.665	0.675	0.665	0.670	0.594	326,100
2023-05-09	0.695	0.695	0.655	0.665	0.590	3,846,800
2023-05-08	0.695	0.710	0.685	0.695	0.616	2,106,200
2023-05-05	0.695	0.695	0.680	0.690	0.612	1,364,100
2023-05-03	0.690	0.695	0.685	0.690	0.612	1,825,100
2023-05-02	0.665	0.690	0.665	0.690	0.612	1,447,000
2023-04-28	0.685	0.685	0.665	0.670	0.594	812,800
2023-04-27	0.680	0.690	0.675	0.690	0.612	483,500
2023-04-26	0.685	0.690	0.665	0.685	0.608	464,900
2023-04-25	0.700	0.700	0.670	0.685	0.608	1,664,300
2023-04-20	0.695	0.705	0.685	0.700	0.621	1,603,900
2023-04-19	0.705	0.715	0.690	0.700	0.621	862,600
2023-04-18	0.725	0.725	0.700	0.705	0.625	4,431,300
2023-04-17	0.745	0.745	0.725	0.730	0.647	2,033,500
2023-04-14	0.740	0.755	0.740	0.745	0.661	1,968,100
2023-04-13	0.790	0.800	0.740	0.745	0.661	3,527,900
2023-04-12	0.770	0.795	0.760	0.790	0.701	3,441,700
2023-04-11	0.780	0.790	0.760	0.770	0.683	2,542,800
2023-04-10	0.760	0.790	0.750	0.775	0.687	2,752,400
2023-04-07	0.775	0.780	0.760	0.760	0.674	695,700
2023-04-06	0.800	0.800	0.750	0.780	0.692	3,095,800
2023-04-05	0.775	0.810	0.775	0.800	0.710	8,829,100
2023-04-04	0.710	0.790	0.705	0.780	0.692	10,335,400
2023-04-03	0.720	0.720	0.705	0.710	0.630	892,100
2023-03-31	0.715	0.715	0.695	0.715	0.634	863,000
2023-03-30	0.715	0.725	0.700	0.710	0.630	1,865,300
2023-03-29	0.705	0.720	0.695	0.710	0.630	1,520,400
2023-03-28	0.695	0.705	0.685	0.705	0.625	1,671,000
2023-03-27	0.685	0.705	0.680	0.700	0.621	872,400
2023-03-24	0.715	0.725	0.685	0.685	0.608	1,539,000
2023-03-23	0.675	0.730	0.670	0.710	0.630	4,679,800
2023-03-22	0.670	0.685	0.670	0.675	0.599	1,030,300
2023-03-21	0.635	0.680	0.635	0.670	0.594	2,073,700
2023-03-20	0.665	0.665	0.615	0.650	0.576	1,463,600
2023-03-17	0.640	0.665	0.640	0.665	0.590	825,400
2023-03-16	0.640	0.655	0.630	0.650	0.576	1,680,300
2023-03-15	0.665	0.675	0.655	0.665	0.590	1,118,500
2023-03-14	0.690	0.695	0.650	0.660	0.585	4,280,700
2023-03-13	0.700	0.700	0.680	0.695	0.616	2,148,400
2023-03-10	0.730	0.730	0.710	0.715	0.634	2,465,300
2023-03-09	0.675	0.745	0.675	0.735	0.652	7,794,300
2023-03-08	0.695	0.695	0.670	0.670	0.594	1,347,000
2023-03-07	0.700	0.700	0.690	0.695	0.616	2,661,500
2023-03-06	0.665	0.700	0.665	0.695	0.616	1,852,500
2023-03-03	0.645	0.665	0.645	0.665	0.590	1,287,000
2023-03-02	0.635	0.645	0.630	0.640	0.568	398,800
2023-03-01	0.640	0.640	0.620	0.640	0.568	2,335,700
2023-02-28	0.640	0.645	0.635	0.640	0.568	1,231,900
2023-02-27	0.645	0.655	0.640	0.650	0.576	667,800
2023-02-24	0.670	0.670	0.630	0.650	0.576	7,316,100

← NewerPage 15 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.