Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.625	0.630	0.600	0.610	0.541	1,077,800
2025-05-02	0.605	0.625	0.600	0.610	0.541	1,405,000
2025-04-30	0.595	0.625	0.590	0.610	0.541	1,578,900
2025-04-29	0.590	0.605	0.585	0.590	0.523	855,400
2025-04-28	0.585	0.600	0.580	0.600	0.532	461,800
2025-04-25	0.575	0.590	0.575	0.585	0.519	599,400
2025-04-24	0.565	0.580	0.565	0.570	0.506	955,900
2025-04-23	0.565	0.580	0.565	0.565	0.501	1,716,900
2025-04-22	0.550	0.575	0.550	0.565	0.501	351,700
2025-04-21	0.580	0.580	0.555	0.555	0.492	874,700
2025-04-18	0.580	0.585	0.575	0.580	0.514	285,400
2025-04-17	0.575	0.580	0.570	0.580	0.514	472,400
2025-04-16	0.580	0.595	0.570	0.575	0.510	1,583,200
2025-04-15	0.580	0.590	0.575	0.580	0.514	604,100
2025-04-14	0.570	0.580	0.565	0.575	0.510	768,300
2025-04-11	0.530	0.575	0.530	0.560	0.497	1,254,600
2025-04-10	0.580	0.580	0.510	0.530	0.470	2,892,200
2025-04-09	0.550	0.555	0.510	0.530	0.470	2,151,000
2025-04-08	0.550	0.575	0.550	0.555	0.492	1,024,900
2025-04-07	0.610	0.610	0.540	0.545	0.483	2,726,300
2025-04-04	0.645	0.645	0.620	0.630	0.559	946,600
2025-04-03	0.660	0.670	0.650	0.655	0.581	270,100
2025-04-02	0.670	0.670	0.655	0.665	0.590	163,300
2025-03-28	0.655	0.690	0.655	0.670	0.594	1,730,800
2025-03-27	0.650	0.650	0.645	0.650	0.576	330,400
2025-03-26	0.650	0.650	0.640	0.645	0.572	273,900
2025-03-25	0.655	0.655	0.650	0.655	0.581	498,100
2025-03-24	0.655	0.660	0.645	0.650	0.576	232,400
2025-03-21	0.650	0.660	0.650	0.655	0.581	341,800
2025-03-20	0.665	0.665	0.650	0.660	0.585	1,234,900
2025-03-19	0.655	0.670	0.650	0.655	0.581	846,600
2025-03-17	0.650	0.670	0.650	0.655	0.581	1,432,700
2025-03-14	0.630	0.650	0.630	0.650	0.576	932,900
2025-03-13	0.615	0.645	0.615	0.645	0.572	460,300
2025-03-12	0.630	0.630	0.610	0.615	0.545	398,700
2025-03-11	0.635	0.635	0.615	0.630	0.559	1,933,800
2025-03-10	0.650	0.655	0.635	0.640	0.568	864,300
2025-03-07	0.660	0.660	0.650	0.650	0.576	522,800
2025-03-06	0.655	0.665	0.650	0.660	0.585	552,800
2025-03-05	0.660	0.670	0.650	0.660	0.585	1,506,000
2025-03-04	0.670	0.680	0.655	0.660	0.585	1,575,500
2025-03-03	0.700	0.715	0.680	0.680	0.603	1,822,900
2025-02-28	0.685	0.685	0.650	0.670	0.594	832,800
2025-02-27	0.675	0.685	0.675	0.685	0.608	522,700
2025-02-26	0.635	0.675	0.635	0.675	0.599	3,952,500
2025-02-25	0.615	0.630	0.615	0.630	0.559	826,300
2025-02-24	0.630	0.630	0.600	0.620	0.550	1,132,500
2025-02-21	0.640	0.645	0.625	0.630	0.559	1,552,300
2025-02-20	0.665	0.665	0.650	0.650	0.576	747,300
2025-02-19	0.675	0.680	0.660	0.665	0.590	1,161,400
2025-02-18	0.700	0.700	0.670	0.670	0.594	1,950,800
2025-02-17	0.700	0.710	0.695	0.700	0.621	392,400
2025-02-14	0.710	0.715	0.700	0.710	0.630	819,600
2025-02-13	0.720	0.720	0.700	0.715	0.634	167,300
2025-02-12	0.750	0.750	0.695	0.710	0.630	2,717,300
2025-02-10	0.760	0.765	0.740	0.745	0.661	342,300
2025-02-07	0.765	0.765	0.750	0.760	0.674	133,700
2025-02-06	0.755	0.755	0.740	0.740	0.656	207,500
2025-02-05	0.725	0.755	0.720	0.755	0.670	585,500
2025-02-04	0.735	0.755	0.720	0.720	0.639	951,400

← NewerPage 7 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.