Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.640	0.665	0.640	0.660	0.569	153,834
2022-02-24	0.640	0.645	0.630	0.640	0.552	1,301,008
2022-02-23	0.640	0.645	0.630	0.640	0.552	1,186,558
2022-02-22	0.640	0.640	0.620	0.620	0.535	2,016,294
2022-02-21	0.650	0.650	0.635	0.645	0.556	455,538
2022-02-18	0.660	0.660	0.645	0.650	0.561	326,486
2022-02-17	0.615	0.660	0.615	0.660	0.569	1,722,714
2022-02-16	0.615	0.625	0.615	0.615	0.530	1,008,661
2022-02-15	0.610	0.615	0.605	0.610	0.526	445,666
2022-02-14	0.600	0.605	0.590	0.600	0.517	429,316
2022-02-11	0.610	0.610	0.600	0.600	0.517	407,722
2022-02-10	0.615	0.615	0.605	0.605	0.522	418,827
2022-02-09	0.615	0.630	0.605	0.610	0.526	771,843
2022-02-08	0.605	0.615	0.605	0.615	0.530	399,907
2022-02-07	0.590	0.615	0.585	0.610	0.526	717,138
2022-02-04	0.560	0.585	0.560	0.585	0.505	517,750
2022-02-03	0.560	0.560	0.550	0.560	0.483	396,925
2022-01-31	0.555	0.560	0.550	0.555	0.479	366,075
2022-01-28	0.565	0.565	0.560	0.560	0.483	244,016
2022-01-27	0.580	0.580	0.560	0.560	0.483	546,440
2022-01-26	0.590	0.590	0.575	0.575	0.496	749,426
2022-01-25	0.590	0.590	0.570	0.575	0.496	552,095
2022-01-24	0.605	0.605	0.590	0.595	0.513	532,146
2022-01-21	0.605	0.610	0.605	0.605	0.522	367,412
2022-01-20	0.605	0.610	0.600	0.610	0.526	338,723
2022-01-19	0.605	0.605	0.600	0.605	0.522	861,306
2022-01-17	0.610	0.615	0.595	0.605	0.522	1,349,338
2022-01-14	0.615	0.620	0.600	0.610	0.526	2,164,576
2022-01-13	0.640	0.650	0.610	0.615	0.530	5,624,914
2022-01-12	0.680	0.680	0.625	0.630	0.543	5,755,200
2022-01-11	0.625	0.695	0.610	0.680	0.586	10,210,730
2022-01-10	0.845	0.845	0.620	0.620	0.535	13,867,783
2022-01-07	0.850	0.850	0.835	0.845	0.729	56,968
2022-01-06	0.855	0.855	0.825	0.840	0.724	338,003
2022-01-05	0.850	0.860	0.850	0.855	0.737	240,417
2022-01-04	0.830	0.850	0.825	0.850	0.733	200,930
2022-01-03	0.820	0.825	0.815	0.825	0.712	70,953
2021-12-31	0.830	0.830	0.815	0.820	0.707	253,991
2021-12-30	0.820	0.830	0.815	0.830	0.716	200,827
2021-12-29	0.835	0.835	0.815	0.815	0.703	983,159
2021-12-28	0.840	0.840	0.820	0.835	0.720	781,509
2021-12-27	0.830	0.845	0.825	0.835	0.720	603,716
2021-12-24	0.835	0.835	0.825	0.830	0.716	488,855
2021-12-23	0.835	0.840	0.825	0.830	0.716	920,330
2021-12-22	0.830	0.840	0.825	0.840	0.724	374,405
2021-12-21	0.825	0.830	0.820	0.830	0.716	502,737
2021-12-20	0.835	0.835	0.820	0.835	0.720	1,112,828
2021-12-17	0.835	0.840	0.830	0.835	0.720	722,382
2021-12-16	0.835	0.850	0.835	0.835	0.720	89,359
2021-12-15	0.835	0.840	0.825	0.835	0.720	569,371
2021-12-14	0.835	0.835	0.820	0.835	0.720	393,325
2021-12-13	0.825	0.840	0.825	0.835	0.720	188,488
2021-12-10	0.815	0.825	0.815	0.820	0.707	328,234
2021-12-09	0.840	0.840	0.810	0.810	0.699	1,088,458
2021-12-08	0.820	0.850	0.805	0.850	0.733	555,694
2021-12-07	0.815	0.820	0.810	0.810	0.699	274,968
2021-12-06	0.815	0.815	0.800	0.805	0.694	528,239
2021-12-02	0.815	0.820	0.805	0.815	0.703	992,003
2021-12-01	0.830	0.835	0.820	0.820	0.707	568,034
2021-11-30	0.830	0.855	0.825	0.835	0.720	757,242

← NewerPage 20 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.