Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.900	0.905	0.900	0.905	0.803	539,200
2024-11-05	0.885	0.905	0.885	0.905	0.803	244,600
2024-11-04	0.915	0.915	0.890	0.890	0.789	765,900
2024-11-01	0.930	0.930	0.890	0.890	0.789	1,141,600
2024-10-30	0.940	0.940	0.915	0.930	0.825	409,900
2024-10-29	0.925	0.940	0.905	0.940	0.834	1,458,700
2024-10-28	0.945	0.945	0.905	0.925	0.820	830,800
2024-10-25	0.930	0.935	0.925	0.935	0.829	348,900
2024-10-24	0.945	0.945	0.920	0.935	0.829	542,500
2024-10-23	0.925	0.940	0.920	0.940	0.834	472,800
2024-10-22	0.925	0.930	0.915	0.925	0.820	660,600
2024-10-21	0.945	0.945	0.925	0.925	0.820	826,900
2024-10-18	0.950	0.965	0.945	0.955	0.847	1,161,100
2024-10-17	0.950	0.960	0.945	0.945	0.838	602,600
2024-10-16	0.965	0.965	0.945	0.955	0.847	1,348,400
2024-10-15	0.915	0.965	0.915	0.965	0.856	3,659,100
2024-10-14	0.935	0.940	0.910	0.920	0.816	2,971,800
2024-10-11	0.925	0.940	0.915	0.935	0.829	4,555,100
2024-10-10	0.865	0.930	0.865	0.925	0.820	5,486,000
2024-10-09	0.850	0.870	0.850	0.860	0.763	927,500
2024-10-08	0.850	0.850	0.835	0.850	0.754	211,700
2024-10-07	0.845	0.860	0.840	0.855	0.758	185,400
2024-10-04	0.860	0.865	0.845	0.845	0.749	1,457,000
2024-10-03	0.870	0.870	0.865	0.870	0.772	149,400
2024-10-02	0.875	0.875	0.855	0.870	0.772	575,000
2024-10-01	0.870	0.880	0.870	0.875	0.776	358,100
2024-09-30	0.885	0.885	0.860	0.870	0.772	384,500
2024-09-27	0.890	0.890	0.880	0.885	0.785	823,000
2024-09-26	0.880	0.885	0.870	0.885	0.785	1,483,900
2024-09-25	0.875	0.885	0.860	0.880	0.780	1,804,900
2024-09-24	0.860	0.885	0.860	0.870	0.772	1,169,600
2024-09-23	0.875	0.880	0.860	0.860	0.763	1,254,300
2024-09-20	0.870	0.885	0.860	0.870	0.772	1,361,400
2024-09-19	0.840	0.875	0.840	0.860	0.763	1,582,400
2024-09-18	0.825	0.840	0.825	0.840	0.745	990,200
2024-09-17	0.815	0.825	0.810	0.815	0.723	438,000
2024-09-13	0.800	0.815	0.800	0.810	0.718	508,800
2024-09-12	0.800	0.805	0.790	0.805	0.714	601,300
2024-09-11	0.820	0.820	0.780	0.795	0.705	1,809,100
2024-09-10	0.820	0.830	0.810	0.820	0.727	201,200
2024-09-09	0.810	0.820	0.805	0.810	0.718	547,000
2024-09-06	0.830	0.830	0.820	0.830	0.736	303,700
2024-09-05	0.855	0.855	0.825	0.825	0.732	793,200
2024-09-04	0.855	0.865	0.840	0.855	0.758	471,300
2024-09-03	0.845	0.870	0.845	0.860	0.763	3,007,500
2024-09-02	0.865	0.885	0.845	0.845	0.749	2,655,800
2024-08-30	0.860	0.865	0.845	0.850	0.754	1,511,600
2024-08-29	0.820	0.840	0.805	0.805	0.714	1,185,000
2024-08-28	0.870	0.870	0.780	0.820	0.727	4,417,400
2024-08-27	0.875	0.880	0.865	0.875	0.776	305,100
2024-08-26	0.875	0.895	0.875	0.880	0.780	451,300
2024-08-23	0.885	0.885	0.865	0.865	0.767	987,600
2024-08-22	0.885	0.900	0.880	0.895	0.794	1,489,400
2024-08-21	0.870	0.905	0.870	0.880	0.780	865,100
2024-08-20	0.880	0.890	0.860	0.865	0.767	1,589,000
2024-08-19	0.880	0.885	0.870	0.875	0.776	1,257,700
2024-08-16	0.865	0.875	0.865	0.875	0.776	591,300
2024-08-15	0.870	0.870	0.850	0.860	0.763	971,400
2024-08-14	0.870	0.875	0.865	0.870	0.772	268,800
2024-08-13	0.865	0.875	0.850	0.870	0.772	1,699,700

← NewerPage 9 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.