Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.680	0.685	0.660	0.680	0.603	1,461,700
2023-02-22	0.630	0.675	0.630	0.670	0.594	1,415,400
2023-02-21	0.690	0.690	0.630	0.650	0.576	5,872,900
2023-02-20	0.710	0.710	0.695	0.695	0.616	2,410,200
2023-02-17	0.710	0.720	0.705	0.710	0.630	3,824,400
2023-02-16	0.705	0.720	0.700	0.710	0.630	5,804,700
2023-02-15	0.715	0.715	0.705	0.710	0.630	3,345,900
2023-02-14	0.730	0.740	0.710	0.715	0.634	1,828,100
2023-02-13	0.710	0.740	0.710	0.730	0.647	3,054,800
2023-02-10	0.710	0.715	0.695	0.710	0.630	1,527,800
2023-02-09	0.685	0.720	0.680	0.715	0.634	3,029,500
2023-02-08	0.770	0.775	0.675	0.700	0.621	7,793,800
2023-02-07	0.735	0.780	0.730	0.770	0.683	5,099,100
2023-02-03	0.725	0.745	0.715	0.740	0.656	2,813,200
2023-02-02	0.715	0.725	0.710	0.720	0.639	2,870,300
2023-01-31	0.705	0.710	0.695	0.705	0.625	3,366,200
2023-01-30	0.720	0.735	0.695	0.715	0.634	6,543,800
2023-01-27	0.655	0.730	0.655	0.720	0.639	9,211,700
2023-01-26	0.610	0.655	0.610	0.655	0.581	3,911,800
2023-01-25	0.595	0.620	0.595	0.610	0.541	1,956,500
2023-01-20	0.585	0.595	0.585	0.590	0.523	816,800
2023-01-19	0.585	0.595	0.580	0.585	0.519	2,201,900
2023-01-18	0.590	0.590	0.580	0.590	0.523	933,300
2023-01-17	0.585	0.595	0.580	0.585	0.519	2,577,700
2023-01-16	0.560	0.590	0.560	0.585	0.519	3,920,600
2023-01-13	0.555	0.565	0.550	0.565	0.501	709,400
2023-01-12	0.555	0.555	0.545	0.550	0.488	1,176,300
2023-01-11	0.555	0.570	0.550	0.555	0.492	3,993,300
2023-01-10	0.555	0.560	0.535	0.555	0.492	2,919,800
2023-01-09	0.535	0.555	0.530	0.555	0.492	2,566,900
2023-01-06	0.525	0.530	0.520	0.525	0.466	1,098,100
2023-01-05	0.540	0.550	0.525	0.530	0.470	2,647,000
2023-01-04	0.525	0.540	0.520	0.535	0.474	2,128,200
2023-01-03	0.500	0.535	0.500	0.525	0.466	3,920,000
2022-12-30	0.495	0.500	0.495	0.500	0.443	369,600
2022-12-29	0.495	0.495	0.490	0.495	0.439	174,400
2022-12-28	0.495	0.500	0.485	0.495	0.439	879,200
2022-12-27	0.475	0.490	0.475	0.490	0.435	736,200
2022-12-23	0.475	0.475	0.465	0.470	0.417	1,059,300
2022-12-22	0.470	0.480	0.465	0.475	0.421	921,100
2022-12-21	0.485	0.490	0.470	0.470	0.417	685,600
2022-12-20	0.495	0.495	0.480	0.485	0.430	683,200
2022-12-19	0.490	0.495	0.480	0.485	0.430	367,400
2022-12-16	0.495	0.495	0.490	0.495	0.439	542,200
2022-12-15	0.500	0.500	0.480	0.500	0.443	1,123,400
2022-12-14	0.500	0.505	0.495	0.500	0.443	704,700
2022-12-13	0.505	0.505	0.490	0.500	0.443	1,042,200
2022-12-12	0.490	0.520	0.490	0.500	0.443	5,723,400
2022-12-09	0.475	0.485	0.475	0.480	0.426	787,300
2022-12-08	0.490	0.495	0.465	0.475	0.421	3,442,800
2022-12-07	0.475	0.475	0.455	0.455	0.404	1,201,000
2022-12-06	0.470	0.480	0.470	0.480	0.426	713,300
2022-12-05	0.485	0.500	0.470	0.475	0.421	2,562,100
2022-12-02	0.465	0.490	0.455	0.485	0.430	2,006,700
2022-12-01	0.455	0.465	0.455	0.465	0.412	676,900
2022-11-30	0.435	0.455	0.430	0.450	0.399	1,132,600
2022-11-29	0.420	0.440	0.420	0.435	0.386	867,800
2022-11-25	0.440	0.445	0.420	0.420	0.373	410,500
2022-11-24	0.415	0.435	0.415	0.435	0.386	2,068,800
2022-11-23	0.415	0.415	0.405	0.415	0.368	297,600

← NewerPage 16 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.