Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.580	0.580	0.565	0.575	0.536	1,979,600
2025-07-30	0.615	0.615	0.600	0.610	0.541	4,301,600
2025-07-29	0.620	0.625	0.610	0.615	0.545	1,546,300
2025-07-28	0.615	0.630	0.615	0.615	0.545	3,474,400
2025-07-25	0.615	0.620	0.610	0.615	0.545	1,709,800
2025-07-24	0.610	0.620	0.605	0.615	0.545	2,083,000
2025-07-23	0.610	0.620	0.610	0.615	0.545	2,184,200
2025-07-22	0.615	0.625	0.605	0.610	0.541	4,449,100
2025-07-21	0.635	0.635	0.610	0.615	0.545	3,076,700
2025-07-18	0.630	0.645	0.620	0.630	0.559	5,108,600
2025-07-17	0.620	0.635	0.615	0.635	0.563	1,774,100
2025-07-16	0.620	0.630	0.615	0.620	0.550	2,431,800
2025-07-15	0.625	0.635	0.620	0.625	0.554	2,349,600
2025-07-14	0.635	0.650	0.620	0.625	0.554	6,581,100
2025-07-11	0.630	0.660	0.625	0.630	0.559	10,750,400
2025-07-10	0.605	0.620	0.605	0.620	0.550	7,247,600
2025-07-09	0.600	0.615	0.600	0.600	0.532	1,603,800
2025-07-08	0.615	0.615	0.595	0.600	0.532	3,954,600
2025-07-07	0.615	0.615	0.600	0.610	0.541	1,438,100
2025-07-04	0.610	0.615	0.605	0.615	0.545	844,600
2025-07-03	0.615	0.625	0.605	0.610	0.541	1,021,400
2025-07-02	0.615	0.620	0.610	0.620	0.550	793,200
2025-07-01	0.610	0.615	0.605	0.610	0.541	874,800
2025-06-30	0.590	0.610	0.590	0.610	0.541	1,219,700
2025-06-26	0.590	0.595	0.585	0.590	0.523	479,100
2025-06-25	0.585	0.600	0.585	0.595	0.528	518,800
2025-06-24	0.590	0.600	0.575	0.580	0.514	2,277,200
2025-06-23	0.575	0.580	0.560	0.575	0.510	413,900
2025-06-20	0.575	0.580	0.570	0.575	0.510	434,000
2025-06-19	0.585	0.585	0.570	0.575	0.510	1,039,800
2025-06-18	0.590	0.600	0.585	0.585	0.519	298,700
2025-06-17	0.590	0.600	0.590	0.595	0.528	373,000
2025-06-16	0.600	0.605	0.585	0.590	0.523	1,839,700
2025-06-13	0.605	0.615	0.595	0.605	0.537	935,200
2025-06-12	0.625	0.630	0.610	0.620	0.550	154,600
2025-06-11	0.630	0.630	0.620	0.625	0.554	267,400
2025-06-10	0.600	0.630	0.600	0.630	0.559	532,100
2025-06-09	0.595	0.600	0.595	0.600	0.532	116,700
2025-06-06	0.600	0.600	0.595	0.600	0.532	69,900
2025-06-05	0.595	0.600	0.595	0.600	0.532	874,200
2025-06-04	0.600	0.600	0.585	0.600	0.532	234,100
2025-06-03	0.600	0.605	0.585	0.595	0.528	540,300
2025-05-30	0.600	0.600	0.580	0.595	0.528	866,400
2025-05-29	0.595	0.600	0.590	0.600	0.532	128,300
2025-05-28	0.590	0.600	0.585	0.600	0.532	194,700
2025-05-27	0.595	0.600	0.595	0.595	0.528	525,900
2025-05-26	0.590	0.595	0.580	0.595	0.528	366,900
2025-05-23	0.595	0.610	0.590	0.600	0.532	340,900
2025-05-22	0.610	0.610	0.590	0.590	0.523	1,249,300
2025-05-21	0.610	0.610	0.605	0.610	0.541	129,900
2025-05-20	0.615	0.615	0.610	0.615	0.545	133,100
2025-05-19	0.630	0.630	0.600	0.605	0.537	1,216,600
2025-05-16	0.630	0.635	0.620	0.630	0.559	344,200
2025-05-15	0.630	0.640	0.625	0.625	0.554	1,684,700
2025-05-14	0.615	0.645	0.615	0.630	0.559	1,743,400
2025-05-13	0.615	0.630	0.615	0.615	0.545	1,826,700
2025-05-09	0.610	0.615	0.605	0.610	0.541	368,600
2025-05-08	0.610	0.610	0.600	0.610	0.541	2,087,700
2025-05-07	0.610	0.620	0.605	0.610	0.541	652,500
2025-05-06	0.605	0.610	0.600	0.610	0.541	207,800

← NewerPage 6 of 21 · 1,229 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.