Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.520	0.525	0.515	0.520	0.485	359,700
2026-07-24	0.520	0.520	0.515	0.520	0.485	591,300
2026-07-23	0.520	0.520	0.515	0.520	0.485	517,800
2026-07-22	0.525	0.525	0.515	0.515	0.480	886,600
2026-07-21	0.520	0.525	0.515	0.525	0.490	219,000
2026-07-20	0.515	0.520	0.510	0.520	0.485	477,900
2026-07-17	0.515	0.515	0.510	0.510	0.476	1,118,500
2026-07-16	0.515	0.520	0.510	0.510	0.476	771,000
2026-07-15	0.520	0.520	0.510	0.515	0.480	860,200
2026-07-14	0.515	0.520	0.510	0.520	0.485	336,400
2026-07-13	0.520	0.525	0.510	0.520	0.485	698,400
2026-07-10	0.515	0.520	0.510	0.520	0.485	221,400
2026-07-09	0.515	0.520	0.510	0.510	0.476	481,300
2026-07-08	0.515	0.520	0.510	0.520	0.485	252,800
2026-07-07	0.510	0.520	0.505	0.515	0.480	570,700
2026-07-06	0.520	0.520	0.505	0.505	0.471	2,417,000
2026-07-03	0.520	0.525	0.515	0.525	0.490	501,400
2026-07-02	0.520	0.520	0.505	0.510	0.476	1,460,300
2026-07-01	0.520	0.525	0.515	0.520	0.485	636,600
2026-06-30	0.525	0.530	0.520	0.520	0.485	565,000
2026-06-29	0.515	0.530	0.515	0.530	0.494	452,400
2026-06-26	0.520	0.525	0.515	0.520	0.485	437,700
2026-06-25	0.525	0.525	0.520	0.525	0.490	467,000
2026-06-24	0.520	0.525	0.515	0.525	0.490	513,400
2026-06-23	0.535	0.535	0.520	0.520	0.485	795,300
2026-06-22	0.530	0.535	0.525	0.535	0.499	364,500
2026-06-19	0.535	0.540	0.525	0.530	0.494	471,600
2026-06-18	0.540	0.540	0.530	0.535	0.499	382,100
2026-06-16	0.535	0.540	0.530	0.540	0.504	453,300
2026-06-15	0.540	0.540	0.530	0.535	0.499	1,198,500
2026-06-12	0.525	0.535	0.520	0.530	0.494	2,014,200
2026-06-11	0.520	0.520	0.510	0.520	0.485	681,200
2026-06-10	0.525	0.525	0.510	0.515	0.480	602,600
2026-06-09	0.525	0.525	0.515	0.520	0.485	1,657,800
2026-06-08	0.510	0.510	0.500	0.510	0.476	1,076,200
2026-06-05	0.510	0.515	0.505	0.510	0.476	517,900
2026-06-04	0.505	0.510	0.500	0.510	0.476	550,600
2026-06-03	0.510	0.510	0.505	0.505	0.471	867,700
2026-05-29	0.510	0.515	0.505	0.505	0.471	1,475,100
2026-05-28	0.520	0.520	0.505	0.510	0.476	1,274,900
2026-05-26	0.520	0.520	0.510	0.520	0.485	1,120,700
2026-05-25	0.530	0.530	0.515	0.520	0.485	2,430,100
2026-05-22	0.530	0.540	0.530	0.530	0.494	874,500
2026-05-21	0.525	0.530	0.520	0.525	0.490	959,100
2026-05-20	0.530	0.530	0.515	0.520	0.485	3,364,200
2026-05-19	0.535	0.535	0.530	0.535	0.499	1,459,100
2026-05-18	0.540	0.540	0.525	0.530	0.494	3,127,300
2026-05-15	0.555	0.560	0.535	0.545	0.508	2,127,100
2026-05-14	0.560	0.565	0.550	0.555	0.518	2,149,800
2026-05-13	0.550	0.570	0.550	0.560	0.522	5,318,700
2026-05-12	0.545	0.555	0.540	0.550	0.513	1,663,200
2026-05-11	0.550	0.550	0.540	0.550	0.513	1,441,400
2026-05-08	0.550	0.555	0.540	0.550	0.513	1,409,700
2026-05-07	0.555	0.560	0.545	0.555	0.518	2,561,200
2026-05-06	0.535	0.565	0.535	0.555	0.518	2,073,900
2026-05-05	0.545	0.545	0.525	0.530	0.494	2,960,100
2026-05-04	0.545	0.550	0.540	0.540	0.504	2,174,300
2026-04-30	0.550	0.555	0.535	0.540	0.504	1,664,600
2026-04-29	0.555	0.560	0.550	0.550	0.513	1,959,500
2026-04-28	0.535	0.560	0.535	0.550	0.513	5,538,200

← NewerPage 2 of 5 · 248 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.