MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	1.330	1.330	1.320	1.320	1.238	403,800
2024-05-16	1.340	1.340	1.320	1.330	1.247	872,900
2024-05-15	1.340	1.340	1.340	1.340	1.257	220,100
2024-05-14	1.330	1.350	1.330	1.350	1.266	281,300
2024-05-13	1.340	1.350	1.320	1.330	1.247	83,400
2024-05-10	1.330	1.340	1.320	1.330	1.247	315,800
2024-05-09	1.330	1.340	1.330	1.330	1.247	286,400
2024-05-08	1.320	1.340	1.320	1.340	1.257	159,800
2024-05-07	1.330	1.350	1.320	1.330	1.247	330,300
2024-05-06	1.330	1.340	1.310	1.330	1.247	375,100
2024-05-03	1.340	1.350	1.320	1.340	1.257	102,000
2024-05-02	1.350	1.350	1.320	1.340	1.257	301,100
2024-04-30	1.400	1.400	1.340	1.340	1.257	773,400
2024-04-29	1.400	1.400	1.390	1.400	1.313	202,400
2024-04-26	1.350	1.410	1.350	1.400	1.313	476,500
2024-04-25	1.370	1.370	1.340	1.350	1.266	417,600
2024-04-24	1.360	1.390	1.360	1.370	1.285	162,200
2024-04-23	1.370	1.370	1.360	1.360	1.276	87,500
2024-04-22	1.360	1.370	1.350	1.350	1.266	135,900
2024-04-19	1.360	1.370	1.330	1.360	1.276	187,200
2024-04-18	1.360	1.370	1.360	1.370	1.285	17,300
2024-04-17	1.360	1.370	1.350	1.360	1.276	38,200
2024-04-16	1.380	1.390	1.350	1.350	1.266	337,600
2024-04-15	1.400	1.400	1.380	1.400	1.313	241,700
2024-04-12	1.430	1.430	1.400	1.420	1.332	239,500
2024-04-09	1.390	1.430	1.390	1.420	1.332	922,700
2024-04-08	1.400	1.400	1.390	1.400	1.313	114,100
2024-04-05	1.400	1.400	1.380	1.400	1.313	127,500
2024-04-04	1.370	1.400	1.370	1.400	1.313	164,900
2024-04-03	1.370	1.390	1.370	1.380	1.294	114,700
2024-04-02	1.390	1.390	1.370	1.370	1.285	244,500
2024-04-01	1.340	1.420	1.340	1.390	1.304	2,580,100
2024-03-29	1.330	1.340	1.330	1.330	1.247	122,500
2024-03-27	1.330	1.340	1.330	1.340	1.257	67,100
2024-03-26	1.340	1.340	1.330	1.340	1.257	187,400
2024-03-25	1.330	1.340	1.330	1.340	1.257	70,800
2024-03-22	1.340	1.350	1.330	1.350	1.266	267,600
2024-03-21	1.340	1.340	1.330	1.340	1.257	285,200
2024-03-20	1.340	1.350	1.330	1.340	1.257	146,100
2024-03-19	1.320	1.350	1.320	1.350	1.266	846,300
2024-03-18	1.330	1.330	1.310	1.320	1.238	241,100
2024-03-15	1.310	1.330	1.310	1.320	1.238	49,300
2024-03-14	1.330	1.330	1.320	1.320	1.238	14,200
2024-03-13	1.340	1.340	1.330	1.330	1.247	308,600
2024-03-12	1.340	1.350	1.340	1.350	1.266	40,200
2024-03-11	1.340	1.350	1.330	1.350	1.266	727,400
2024-03-08	1.340	1.350	1.330	1.340	1.257	520,800
2024-03-07	1.310	1.340	1.310	1.340	1.257	234,300
2024-03-06	1.320	1.330	1.310	1.310	1.229	82,100
2024-03-05	1.340	1.340	1.330	1.340	1.257	21,000
2024-03-04	1.320	1.330	1.320	1.330	1.247	105,900
2024-03-01	1.330	1.340	1.320	1.330	1.247	151,500
2024-02-29	1.310	1.330	1.310	1.320	1.238	69,000
2024-02-28	1.310	1.310	1.300	1.310	1.229	83,800
2024-02-27	1.310	1.320	1.300	1.300	1.219	135,000
2024-02-26	1.310	1.340	1.300	1.320	1.238	164,000
2024-02-23	1.330	1.340	1.310	1.310	1.229	81,600
2024-02-22	1.350	1.350	1.320	1.340	1.257	90,300
2024-02-21	1.340	1.350	1.340	1.350	1.266	194,700
2024-02-20	1.330	1.360	1.330	1.350	1.266	610,000

← NewerPage 11 of 21 · 1,228 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.