Muhibbah Engineering M Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.845	0.845	0.810	0.830	0.716	806,703
2021-11-26	0.875	0.875	0.810	0.850	0.733	1,870,070
2021-11-25	0.890	0.895	0.870	0.880	0.759	781,304
2021-11-24	0.890	0.900	0.880	0.895	0.772	676,109
2021-11-23	0.910	0.910	0.880	0.895	0.772	1,666,775
2021-11-22	0.910	0.920	0.910	0.910	0.785	98,511
2021-11-19	0.915	0.920	0.905	0.915	0.789	369,675
2021-11-18	0.920	0.920	0.910	0.915	0.789	171,932
2021-11-17	0.940	0.940	0.920	0.920	0.793	497,904
2021-11-16	0.950	0.950	0.930	0.940	0.811	754,568
2021-11-15	0.925	0.955	0.925	0.950	0.819	1,075,604
2021-11-12	0.930	0.930	0.920	0.925	0.798	300,161
2021-11-11	0.925	0.925	0.915	0.925	0.798	288,439
2021-11-10	0.930	0.930	0.915	0.920	0.793	368,441
2021-11-09	0.930	0.930	0.920	0.920	0.793	211,522
2021-11-08	0.920	0.940	0.920	0.930	0.802	419,650
2021-11-05	0.920	0.935	0.915	0.920	0.793	459,651
2021-11-03	0.940	0.940	0.920	0.920	0.793	642,894
2021-11-02	0.935	0.955	0.930	0.945	0.815	416,668
2021-11-01	0.955	0.955	0.930	0.935	0.806	989,226
2021-10-29	0.960	0.960	0.955	0.955	0.824	376,770
2021-10-28	0.950	0.970	0.950	0.955	0.824	547,262
2021-10-27	0.975	0.980	0.950	0.970	0.837	1,635,514
2021-10-26	0.975	0.990	0.970	0.975	0.841	1,233,757
2021-10-25	0.965	0.985	0.965	0.965	0.832	788,193
2021-10-22	0.965	0.975	0.960	0.965	0.832	443,301
2021-10-21	0.965	1.000	0.960	0.970	0.837	1,596,233
2021-10-20	0.975	0.975	0.960	0.960	0.828	1,174,629
2021-10-18	1.010	1.030	0.975	0.975	0.841	2,137,737
2021-10-15	1.020	1.030	1.000	1.010	0.871	1,197,972
2021-10-14	1.010	1.030	0.980	1.020	0.880	3,323,163

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.