Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.545	0.545	0.530	0.540	0.479	2,373,100
2022-05-26	0.560	0.565	0.540	0.545	0.483	2,949,600
2022-05-25	0.570	0.570	0.555	0.560	0.497	1,165,100
2022-05-24	0.580	0.580	0.565	0.570	0.506	2,209,500
2022-05-23	0.560	0.580	0.550	0.570	0.506	5,581,500
2022-05-20	0.545	0.555	0.545	0.550	0.488	1,386,000
2022-05-19	0.545	0.560	0.540	0.545	0.483	4,146,200
2022-05-18	0.560	0.565	0.555	0.560	0.497	3,251,400
2022-05-17	0.550	0.555	0.545	0.555	0.492	2,492,100
2022-05-13	0.540	0.550	0.535	0.545	0.483	1,803,500
2022-05-12	0.550	0.560	0.535	0.535	0.474	4,564,900
2022-05-11	0.540	0.560	0.535	0.560	0.497	5,505,700
2022-05-10	0.540	0.545	0.530	0.545	0.483	7,966,500
2022-05-09	0.575	0.580	0.545	0.555	0.492	9,831,000
2022-05-06	0.550	0.585	0.545	0.570	0.506	38,447,000
2022-05-05	0.515	0.535	0.515	0.525	0.466	8,771,100
2022-04-29	0.505	0.515	0.505	0.510	0.452	4,230,000
2022-04-28	0.505	0.505	0.500	0.505	0.448	885,000
2022-04-27	0.505	0.505	0.490	0.500	0.443	4,644,200
2022-04-26	0.505	0.510	0.495	0.505	0.448	8,542,800
2022-04-25	0.510	0.515	0.500	0.500	0.443	2,949,500
2022-04-22	0.515	0.520	0.510	0.515	0.457	3,576,900
2022-04-21	0.530	0.530	0.520	0.520	0.461	1,674,300
2022-04-20	0.540	0.540	0.525	0.530	0.470	614,600
2022-04-18	0.540	0.540	0.530	0.535	0.474	1,038,600
2022-04-15	0.545	0.550	0.540	0.550	0.488	689,100
2022-04-14	0.535	0.550	0.530	0.540	0.479	1,954,500
2022-04-13	0.530	0.535	0.525	0.530	0.470	1,424,000
2022-04-12	0.525	0.535	0.520	0.535	0.474	2,862,100
2022-04-11	0.550	0.555	0.525	0.525	0.466	3,912,800
2022-04-08	0.555	0.560	0.550	0.550	0.488	1,851,200
2022-04-07	0.555	0.565	0.550	0.555	0.492	2,411,200
2022-04-06	0.545	0.565	0.545	0.555	0.492	4,413,100
2022-04-05	0.530	0.550	0.530	0.540	0.479	12,047,000
2022-04-04	0.520	0.545	0.520	0.525	0.466	11,126,500
2022-04-01	0.520	0.525	0.515	0.520	0.461	1,859,000
2022-03-31	0.520	0.530	0.515	0.525	0.466	3,305,500
2022-03-30	0.520	0.530	0.515	0.520	0.461	3,269,500
2022-03-29	0.535	0.540	0.525	0.525	0.466	408,100
2022-03-28	0.530	0.540	0.525	0.525	0.466	1,165,900
2022-03-25	0.545	0.550	0.535	0.545	0.470	1,499,264
2022-03-24	0.550	0.550	0.540	0.540	0.466	782,846
2022-03-23	0.545	0.550	0.545	0.545	0.470	443,815
2022-03-22	0.550	0.555	0.545	0.545	0.470	481,759
2022-03-21	0.550	0.555	0.545	0.550	0.474	792,718
2022-03-18	0.550	0.555	0.545	0.555	0.479	713,127
2022-03-17	0.540	0.555	0.540	0.545	0.470	1,073,239
2022-03-16	0.560	0.560	0.535	0.535	0.461	682,484
2022-03-15	0.555	0.570	0.550	0.560	0.483	734,413
2022-03-14	0.565	0.565	0.550	0.550	0.474	678,371
2022-03-11	0.575	0.575	0.560	0.565	0.487	941,410
2022-03-10	0.580	0.580	0.570	0.575	0.496	322,373
2022-03-09	0.600	0.600	0.570	0.580	0.500	1,203,422
2022-03-08	0.605	0.610	0.590	0.595	0.513	443,198
2022-03-07	0.635	0.635	0.610	0.615	0.530	722,074
2022-03-04	0.635	0.650	0.630	0.645	0.556	1,498,750
2022-03-03	0.650	0.660	0.635	0.635	0.548	833,027
2022-03-02	0.640	0.650	0.635	0.650	0.561	671,790
2022-03-01	0.630	0.655	0.630	0.640	0.552	454,921
2022-02-28	0.670	0.670	0.630	0.635	0.548	412,246

← NewerPage 19 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.