Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.415	0.420	0.410	0.410	0.364	496,600
2022-11-21	0.405	0.420	0.405	0.420	0.373	591,700
2022-11-17	0.425	0.425	0.415	0.420	0.373	336,400
2022-11-16	0.410	0.425	0.410	0.425	0.377	462,000
2022-11-15	0.415	0.415	0.405	0.415	0.368	455,400
2022-11-14	0.420	0.425	0.415	0.415	0.368	365,300
2022-11-11	0.410	0.420	0.405	0.415	0.368	591,200
2022-11-10	0.405	0.415	0.405	0.410	0.364	379,300
2022-11-09	0.415	0.415	0.410	0.410	0.364	89,400
2022-11-08	0.415	0.420	0.410	0.410	0.364	266,300
2022-11-07	0.420	0.425	0.415	0.415	0.368	292,300
2022-11-04	0.415	0.425	0.400	0.425	0.377	1,739,300
2022-11-03	0.410	0.415	0.405	0.410	0.364	597,000
2022-11-02	0.415	0.420	0.410	0.415	0.368	229,900
2022-11-01	0.415	0.415	0.410	0.410	0.364	39,800
2022-10-31	0.420	0.420	0.415	0.415	0.368	147,200
2022-10-28	0.420	0.420	0.415	0.420	0.373	130,400
2022-10-27	0.420	0.425	0.415	0.425	0.377	116,300
2022-10-26	0.410	0.425	0.410	0.420	0.373	528,100
2022-10-25	0.405	0.410	0.405	0.410	0.364	101,100
2022-10-21	0.410	0.415	0.405	0.410	0.364	194,900
2022-10-20	0.405	0.410	0.400	0.410	0.364	279,400
2022-10-19	0.415	0.420	0.400	0.405	0.359	427,700
2022-10-18	0.405	0.410	0.400	0.405	0.359	89,900
2022-10-17	0.405	0.410	0.395	0.405	0.359	273,900
2022-10-14	0.410	0.410	0.395	0.410	0.364	777,700
2022-10-13	0.405	0.415	0.400	0.410	0.364	108,200
2022-10-12	0.405	0.420	0.405	0.405	0.359	189,200
2022-10-11	0.410	0.415	0.400	0.405	0.359	954,400
2022-10-07	0.420	0.420	0.405	0.410	0.364	531,000
2022-10-06	0.420	0.420	0.410	0.420	0.373	250,300
2022-10-05	0.420	0.425	0.410	0.415	0.368	422,700
2022-10-04	0.410	0.420	0.405	0.415	0.368	720,900
2022-10-03	0.410	0.415	0.400	0.405	0.359	884,400
2022-09-30	0.415	0.425	0.410	0.415	0.368	1,148,600
2022-09-29	0.430	0.435	0.415	0.425	0.377	1,023,700
2022-09-28	0.430	0.430	0.420	0.430	0.381	511,500
2022-09-27	0.435	0.435	0.425	0.430	0.381	398,500
2022-09-26	0.430	0.440	0.425	0.430	0.381	341,000
2022-09-23	0.440	0.445	0.430	0.435	0.386	120,500
2022-09-22	0.420	0.435	0.420	0.430	0.381	188,400
2022-09-21	0.430	0.430	0.420	0.430	0.381	393,700
2022-09-20	0.430	0.435	0.430	0.430	0.381	174,100
2022-09-19	0.440	0.440	0.425	0.435	0.386	465,400
2022-09-15	0.450	0.450	0.440	0.445	0.395	215,600
2022-09-14	0.445	0.450	0.440	0.450	0.399	303,600
2022-09-13	0.460	0.465	0.450	0.460	0.408	971,900
2022-09-12	0.435	0.460	0.430	0.455	0.404	1,549,300
2022-09-09	0.430	0.435	0.425	0.435	0.386	216,600
2022-09-08	0.430	0.435	0.425	0.435	0.386	216,900
2022-09-07	0.435	0.435	0.420	0.430	0.381	623,500
2022-09-06	0.440	0.440	0.425	0.435	0.386	265,200
2022-09-05	0.440	0.440	0.425	0.435	0.386	279,600
2022-09-02	0.455	0.455	0.440	0.440	0.390	823,700
2022-09-01	0.435	0.460	0.435	0.445	0.395	2,593,200
2022-08-30	0.430	0.445	0.430	0.435	0.386	514,400
2022-08-29	0.430	0.435	0.420	0.430	0.381	304,600
2022-08-26	0.435	0.440	0.425	0.440	0.390	382,300
2022-08-25	0.425	0.430	0.425	0.430	0.381	349,500
2022-08-24	0.425	0.430	0.420	0.425	0.377	308,500

← NewerPage 17 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.