Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.535	0.545	0.535	0.540	0.504	253,000
2025-10-30	0.535	0.545	0.535	0.535	0.499	358,700
2025-10-29	0.540	0.545	0.535	0.535	0.499	356,900
2025-10-28	0.540	0.540	0.535	0.540	0.504	544,000
2025-10-27	0.540	0.550	0.540	0.540	0.504	603,700
2025-10-24	0.545	0.550	0.540	0.545	0.508	775,500
2025-10-23	0.545	0.555	0.540	0.550	0.513	545,600
2025-10-22	0.550	0.550	0.540	0.550	0.513	552,300
2025-10-21	0.545	0.560	0.540	0.550	0.513	410,300
2025-10-17	0.555	0.555	0.540	0.540	0.504	889,400
2025-10-16	0.555	0.560	0.550	0.555	0.518	720,500
2025-10-15	0.545	0.555	0.545	0.550	0.513	542,500
2025-10-14	0.570	0.575	0.540	0.545	0.508	3,271,900
2025-10-13	0.565	0.570	0.560	0.570	0.532	371,700
2025-10-10	0.580	0.580	0.565	0.570	0.532	424,600
2025-10-09	0.555	0.580	0.555	0.580	0.541	1,159,200
2025-10-08	0.560	0.560	0.555	0.555	0.518	723,500
2025-10-07	0.575	0.575	0.560	0.560	0.522	897,000
2025-10-06	0.580	0.585	0.570	0.575	0.536	949,100
2025-10-03	0.590	0.590	0.575	0.580	0.541	484,200
2025-10-02	0.595	0.600	0.585	0.590	0.550	1,828,700
2025-10-01	0.575	0.585	0.570	0.585	0.546	935,300
2025-09-30	0.585	0.585	0.570	0.575	0.536	896,000
2025-09-29	0.590	0.590	0.580	0.585	0.546	841,700
2025-09-26	0.580	0.595	0.580	0.590	0.550	1,654,000
2025-09-25	0.570	0.585	0.570	0.580	0.541	2,779,500
2025-09-24	0.550	0.570	0.550	0.565	0.527	1,323,900
2025-09-23	0.545	0.560	0.545	0.555	0.518	821,500
2025-09-22	0.545	0.550	0.540	0.545	0.508	374,700
2025-09-19	0.545	0.555	0.545	0.545	0.508	777,800
2025-09-18	0.545	0.550	0.540	0.545	0.508	314,500
2025-09-17	0.530	0.550	0.530	0.540	0.504	591,800
2025-09-12	0.535	0.540	0.530	0.535	0.499	915,000
2025-09-11	0.540	0.540	0.530	0.535	0.499	550,400
2025-09-10	0.555	0.555	0.535	0.540	0.504	850,600
2025-09-09	0.545	0.555	0.540	0.550	0.513	1,089,200
2025-09-08	0.545	0.550	0.540	0.540	0.504	417,200
2025-09-04	0.560	0.560	0.540	0.545	0.508	889,300
2025-09-03	0.550	0.555	0.545	0.550	0.513	768,600
2025-09-02	0.555	0.555	0.545	0.545	0.508	1,024,500
2025-08-29	0.555	0.570	0.550	0.555	0.518	2,086,100
2025-08-28	0.540	0.545	0.535	0.540	0.504	910,200
2025-08-27	0.535	0.545	0.535	0.535	0.499	441,800
2025-08-26	0.545	0.545	0.530	0.530	0.494	1,488,300
2025-08-25	0.550	0.555	0.540	0.545	0.508	488,100
2025-08-22	0.550	0.550	0.540	0.550	0.513	686,700
2025-08-21	0.555	0.555	0.545	0.550	0.513	365,900
2025-08-20	0.555	0.555	0.540	0.550	0.513	1,335,100
2025-08-19	0.560	0.565	0.550	0.560	0.522	572,100
2025-08-18	0.555	0.565	0.555	0.555	0.518	523,300
2025-08-15	0.555	0.555	0.550	0.550	0.513	377,000
2025-08-14	0.555	0.560	0.550	0.555	0.518	1,122,900
2025-08-13	0.560	0.565	0.555	0.560	0.522	615,400
2025-08-12	0.550	0.560	0.550	0.560	0.522	676,800
2025-08-11	0.555	0.555	0.550	0.550	0.513	670,400
2025-08-08	0.555	0.560	0.550	0.555	0.518	510,900
2025-08-07	0.565	0.565	0.550	0.555	0.518	1,293,100
2025-08-06	0.565	0.565	0.560	0.565	0.527	742,400
2025-08-05	0.565	0.575	0.565	0.570	0.532	1,497,300
2025-08-04	0.580	0.580	0.565	0.565	0.527	2,349,500

← NewerPage 5 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.