Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.430	0.435	0.415	0.425	0.377	2,128,500
2022-08-22	0.435	0.445	0.425	0.430	0.381	1,104,800
2022-08-19	0.450	0.450	0.435	0.440	0.390	549,300
2022-08-18	0.450	0.450	0.445	0.445	0.395	578,900
2022-08-17	0.445	0.455	0.445	0.450	0.399	405,300
2022-08-16	0.450	0.455	0.445	0.445	0.395	762,600
2022-08-15	0.460	0.460	0.450	0.450	0.399	1,280,300
2022-08-12	0.460	0.465	0.455	0.465	0.412	510,900
2022-08-11	0.465	0.465	0.455	0.465	0.412	145,700
2022-08-10	0.465	0.465	0.455	0.455	0.404	1,185,500
2022-08-09	0.455	0.460	0.455	0.460	0.408	1,483,400
2022-08-08	0.460	0.460	0.455	0.455	0.404	264,900
2022-08-05	0.480	0.480	0.445	0.460	0.408	1,984,400
2022-08-04	0.460	0.475	0.455	0.475	0.421	1,753,900
2022-08-03	0.450	0.460	0.450	0.460	0.408	692,300
2022-08-02	0.460	0.460	0.450	0.455	0.404	1,113,400
2022-08-01	0.455	0.465	0.440	0.460	0.408	1,497,000
2022-07-29	0.445	0.455	0.440	0.455	0.404	1,711,300
2022-07-28	0.435	0.445	0.430	0.440	0.390	1,803,900
2022-07-27	0.425	0.435	0.425	0.435	0.386	391,300
2022-07-26	0.435	0.435	0.425	0.425	0.377	932,200
2022-07-25	0.450	0.450	0.435	0.440	0.390	357,800
2022-07-22	0.450	0.455	0.445	0.450	0.399	411,100
2022-07-21	0.440	0.455	0.440	0.455	0.404	561,200
2022-07-20	0.430	0.440	0.430	0.440	0.390	452,800
2022-07-19	0.420	0.430	0.420	0.430	0.381	341,100
2022-07-18	0.410	0.425	0.410	0.420	0.373	940,600
2022-07-15	0.410	0.415	0.410	0.410	0.364	463,700
2022-07-14	0.415	0.420	0.410	0.415	0.368	610,000
2022-07-13	0.425	0.425	0.405	0.415	0.368	1,398,500
2022-07-12	0.435	0.435	0.420	0.425	0.377	1,136,100
2022-07-08	0.435	0.440	0.430	0.435	0.386	613,500
2022-07-07	0.430	0.435	0.425	0.435	0.386	1,216,900
2022-07-06	0.455	0.455	0.425	0.430	0.381	2,460,100
2022-07-05	0.460	0.465	0.450	0.455	0.404	1,553,300
2022-07-04	0.480	0.480	0.455	0.460	0.408	2,136,000
2022-07-01	0.500	0.500	0.470	0.480	0.426	3,667,500
2022-06-30	0.510	0.510	0.500	0.505	0.448	451,700
2022-06-29	0.505	0.510	0.500	0.505	0.448	890,100
2022-06-28	0.505	0.510	0.500	0.505	0.448	971,100
2022-06-27	0.505	0.510	0.500	0.500	0.443	1,035,800
2022-06-24	0.505	0.510	0.500	0.505	0.448	450,800
2022-06-23	0.505	0.505	0.495	0.500	0.443	1,503,700
2022-06-22	0.520	0.520	0.505	0.505	0.448	1,840,300
2022-06-21	0.510	0.520	0.510	0.520	0.461	541,600
2022-06-20	0.505	0.515	0.500	0.510	0.452	1,550,700
2022-06-17	0.510	0.510	0.500	0.505	0.448	1,189,000
2022-06-16	0.515	0.515	0.510	0.510	0.452	1,413,600
2022-06-15	0.520	0.520	0.505	0.505	0.448	1,752,100
2022-06-14	0.505	0.525	0.500	0.520	0.461	1,592,300
2022-06-13	0.535	0.540	0.510	0.510	0.452	4,507,800
2022-06-10	0.555	0.555	0.540	0.550	0.488	978,400
2022-06-09	0.560	0.580	0.550	0.555	0.492	4,207,500
2022-06-08	0.550	0.565	0.550	0.565	0.501	1,823,200
2022-06-07	0.555	0.565	0.555	0.555	0.492	1,036,300
2022-06-03	0.550	0.565	0.545	0.560	0.497	2,504,900
2022-06-02	0.535	0.550	0.535	0.545	0.483	2,088,200
2022-06-01	0.535	0.540	0.525	0.540	0.479	1,080,200
2022-05-31	0.530	0.540	0.525	0.540	0.479	1,053,100
2022-05-30	0.540	0.540	0.530	0.530	0.470	973,300

← NewerPage 18 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.