MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	1.300	1.300	1.290	1.290	1.210	42,000
2024-08-14	1.310	1.310	1.300	1.300	1.219	19,500
2024-08-13	1.320	1.320	1.290	1.300	1.219	162,100
2024-08-12	1.310	1.320	1.310	1.310	1.229	257,000
2024-08-09	1.310	1.310	1.300	1.310	1.229	49,300
2024-08-08	1.300	1.320	1.270	1.300	1.219	160,200
2024-08-07	1.300	1.320	1.300	1.310	1.229	132,700
2024-08-06	1.250	1.320	1.250	1.300	1.219	234,900
2024-08-05	1.320	1.380	1.260	1.260	1.182	875,900
2024-08-02	1.350	1.390	1.320	1.360	1.276	839,100
2024-08-01	1.370	1.380	1.350	1.360	1.276	323,000
2024-07-31	1.330	1.370	1.330	1.370	1.285	418,100
2024-07-30	1.350	1.360	1.330	1.330	1.247	192,400
2024-07-29	1.340	1.340	1.340	1.340	1.257	86,600
2024-07-26	1.330	1.350	1.330	1.340	1.257	59,100
2024-07-25	1.340	1.350	1.340	1.340	1.257	74,200
2024-07-24	1.340	1.370	1.340	1.350	1.266	1,276,300
2024-07-23	1.320	1.340	1.320	1.340	1.257	163,200
2024-07-22	1.320	1.320	1.310	1.320	1.238	258,100
2024-07-19	1.320	1.340	1.320	1.330	1.247	202,800
2024-07-18	1.340	1.340	1.320	1.320	1.238	75,900
2024-07-17	1.320	1.340	1.310	1.340	1.257	363,500
2024-07-16	1.320	1.320	1.320	1.320	1.238	15,900
2024-07-15	1.320	1.340	1.310	1.330	1.247	129,700
2024-07-12	1.320	1.330	1.310	1.330	1.247	180,600
2024-07-11	1.320	1.340	1.310	1.310	1.229	159,500
2024-07-10	1.320	1.340	1.310	1.340	1.257	587,200
2024-07-09	1.310	1.320	1.310	1.320	1.238	178,500
2024-07-05	1.310	1.330	1.310	1.330	1.247	187,000
2024-07-04	1.310	1.330	1.310	1.330	1.247	45,200
2024-07-03	1.330	1.330	1.320	1.320	1.238	33,700
2024-07-02	1.310	1.320	1.310	1.320	1.238	103,300
2024-07-01	1.320	1.320	1.300	1.300	1.219	128,800
2024-06-28	1.310	1.320	1.300	1.320	1.238	37,700
2024-06-27	1.310	1.320	1.300	1.310	1.229	121,500
2024-06-26	1.320	1.330	1.320	1.320	1.238	104,000
2024-06-25	1.310	1.330	1.310	1.310	1.229	162,700
2024-06-24	1.310	1.320	1.310	1.310	1.229	85,300
2024-06-21	1.320	1.330	1.310	1.320	1.238	118,900
2024-06-20	1.320	1.320	1.310	1.320	1.238	48,300
2024-06-19	1.330	1.340	1.310	1.330	1.247	208,600
2024-06-18	1.330	1.350	1.330	1.330	1.247	415,300
2024-06-14	1.330	1.340	1.330	1.330	1.247	72,600
2024-06-13	1.330	1.340	1.320	1.330	1.247	176,000
2024-06-12	1.340	1.340	1.330	1.330	1.247	85,000
2024-06-11	1.340	1.350	1.330	1.340	1.257	294,800
2024-06-10	1.340	1.350	1.340	1.340	1.257	109,400
2024-06-07	1.350	1.350	1.330	1.340	1.257	1,345,400
2024-06-06	1.310	1.360	1.310	1.350	1.266	645,800
2024-06-05	1.320	1.330	1.310	1.310	1.229	591,300
2024-06-04	1.300	1.340	1.290	1.320	1.238	953,900
2024-05-31	1.300	1.300	1.290	1.300	1.219	235,000
2024-05-30	1.300	1.310	1.290	1.310	1.229	357,200
2024-05-29	1.310	1.320	1.300	1.320	1.238	472,400
2024-05-28	1.330	1.330	1.310	1.320	1.238	502,600
2024-05-27	1.330	1.370	1.330	1.330	1.247	675,900
2024-05-24	1.380	1.380	1.360	1.370	1.285	171,600
2024-05-23	1.370	1.390	1.360	1.380	1.294	799,400
2024-05-21	1.340	1.370	1.340	1.370	1.285	1,041,700
2024-05-20	1.330	1.350	1.310	1.330	1.247	1,435,400

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.0300 MYR
2024-12-20	0.0400 MYR
2023-12-22	0.0370 MYR
2022-12-20	0.0370 MYR
2021-12-22	0.0324 MYR
2020-12-22	0.0277 MYR
2019-12-17	0.0370 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.