Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.535	0.545	0.530	0.535	0.499	1,597,800
2026-04-24	0.525	0.535	0.525	0.535	0.499	786,700
2026-04-23	0.530	0.535	0.520	0.520	0.485	1,491,700
2026-04-22	0.535	0.535	0.525	0.530	0.494	720,700
2026-04-21	0.520	0.545	0.520	0.535	0.499	2,806,500
2026-04-20	0.515	0.525	0.515	0.520	0.485	943,000
2026-04-17	0.520	0.525	0.515	0.515	0.480	1,036,700
2026-04-16	0.510	0.520	0.505	0.520	0.485	4,009,000
2026-04-15	0.515	0.520	0.505	0.510	0.476	2,192,200
2026-04-14	0.490	0.505	0.490	0.500	0.466	2,791,500
2026-04-13	0.495	0.495	0.485	0.485	0.452	1,962,500
2026-04-10	0.490	0.500	0.490	0.495	0.462	1,120,600
2026-04-09	0.495	0.495	0.490	0.495	0.462	536,300
2026-04-08	0.495	0.505	0.490	0.495	0.462	1,458,000
2026-04-07	0.495	0.495	0.485	0.490	0.457	1,811,600
2026-04-06	0.495	0.495	0.490	0.495	0.462	345,300
2026-04-03	0.500	0.500	0.490	0.495	0.462	485,700
2026-04-02	0.500	0.500	0.490	0.500	0.466	554,700
2026-04-01	0.500	0.510	0.495	0.495	0.462	1,893,900
2026-03-31	0.490	0.495	0.480	0.495	0.462	2,042,900
2026-03-30	0.500	0.515	0.485	0.490	0.457	2,670,900
2026-03-27	0.510	0.515	0.500	0.500	0.466	2,688,800
2026-03-26	0.505	0.515	0.505	0.515	0.480	113,100
2026-03-25	0.515	0.515	0.505	0.510	0.476	964,100
2026-03-24	0.520	0.520	0.505	0.515	0.480	810,600
2026-03-19	0.520	0.525	0.515	0.515	0.480	825,900
2026-03-18	0.525	0.525	0.520	0.525	0.490	365,800
2026-03-17	0.515	0.530	0.515	0.530	0.494	350,100
2026-03-16	0.520	0.525	0.510	0.520	0.485	1,727,300
2026-03-13	0.530	0.530	0.510	0.515	0.480	1,335,900
2026-03-12	0.525	0.530	0.520	0.530	0.494	951,900
2026-03-11	0.535	0.535	0.525	0.525	0.490	260,700
2026-03-10	0.520	0.535	0.520	0.530	0.494	369,800
2026-03-09	0.525	0.540	0.515	0.525	0.490	1,374,200
2026-03-06	0.515	0.530	0.510	0.525	0.490	1,753,300
2026-03-05	0.525	0.530	0.515	0.515	0.480	2,353,700
2026-03-04	0.540	0.540	0.520	0.525	0.490	2,232,700
2026-03-03	0.530	0.535	0.525	0.535	0.499	1,621,100
2026-03-02	0.535	0.535	0.520	0.530	0.494	1,304,200
2026-02-27	0.535	0.545	0.525	0.545	0.508	1,453,900
2026-02-26	0.550	0.555	0.535	0.535	0.499	2,793,900
2026-02-25	0.515	0.520	0.510	0.515	0.480	1,092,400
2026-02-24	0.515	0.525	0.510	0.525	0.490	813,000
2026-02-23	0.530	0.530	0.515	0.525	0.490	616,200
2026-02-20	0.520	0.530	0.515	0.530	0.494	621,900
2026-02-19	0.515	0.530	0.515	0.530	0.494	1,062,800
2026-02-16	0.520	0.520	0.510	0.520	0.485	164,400
2026-02-13	0.515	0.520	0.515	0.520	0.485	86,700
2026-02-12	0.510	0.525	0.510	0.520	0.485	911,700
2026-02-11	0.520	0.525	0.505	0.515	0.480	864,200
2026-02-10	0.520	0.525	0.510	0.515	0.480	757,200
2026-02-09	0.530	0.530	0.515	0.520	0.485	1,129,900
2026-02-06	0.520	0.525	0.520	0.525	0.490	247,000
2026-02-05	0.540	0.540	0.520	0.525	0.490	658,200
2026-02-04	0.530	0.535	0.525	0.535	0.499	360,200
2026-02-03	0.540	0.540	0.525	0.530	0.494	605,100
2026-01-30	0.540	0.545	0.535	0.545	0.508	338,300
2026-01-29	0.545	0.545	0.535	0.545	0.508	1,044,100
2026-01-28	0.555	0.560	0.550	0.550	0.513	767,600
2026-01-27	0.555	0.570	0.550	0.560	0.522	1,859,000

← NewerPage 3 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.