MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.340	1.340	1.320	1.330	1.247	194,200
2024-02-16	1.320	1.340	1.310	1.340	1.257	461,300
2024-02-15	1.330	1.330	1.310	1.310	1.229	169,600
2024-02-14	1.350	1.350	1.310	1.340	1.257	954,400
2024-02-13	1.359	1.369	1.341	1.350	1.266	1,133,300
2024-02-09	1.350	1.359	1.341	1.350	1.266	214,200
2024-02-08	1.350	1.359	1.350	1.350	1.266	274,500
2024-02-07	1.359	1.359	1.341	1.359	1.275	190,500
2024-02-06	1.350	1.359	1.350	1.350	1.266	143,300
2024-02-05	1.369	1.378	1.350	1.369	1.284	565,200
2024-02-02	1.359	1.369	1.359	1.369	1.284	464,200
2024-01-31	1.369	1.369	1.359	1.369	1.284	234,300
2024-01-30	1.350	1.369	1.341	1.369	1.284	483,800
2024-01-29	1.322	1.332	1.322	1.332	1.249	103,500
2024-01-26	1.341	1.341	1.322	1.322	1.240	246,200
2024-01-24	1.341	1.341	1.322	1.341	1.258	201,700
2024-01-23	1.341	1.359	1.332	1.350	1.266	165,400
2024-01-22	1.341	1.359	1.341	1.359	1.275	272,600
2024-01-19	1.304	1.341	1.304	1.341	1.258	155,100
2024-01-18	1.322	1.322	1.304	1.313	1.232	197,000
2024-01-17	1.341	1.359	1.313	1.322	1.240	261,500
2024-01-16	1.369	1.378	1.341	1.341	1.258	300,000
2024-01-15	1.322	1.369	1.322	1.359	1.275	728,100
2024-01-12	1.304	1.322	1.304	1.313	1.232	198,400
2024-01-11	1.322	1.322	1.304	1.313	1.232	421,600
2024-01-10	1.332	1.332	1.322	1.322	1.240	215,000
2024-01-09	1.332	1.350	1.322	1.332	1.249	244,400
2024-01-08	1.341	1.341	1.332	1.332	1.249	455,000
2024-01-05	1.332	1.341	1.332	1.341	1.258	268,600
2024-01-04	1.332	1.332	1.322	1.322	1.240	140,100
2024-01-03	1.322	1.332	1.322	1.322	1.240	93,000
2024-01-02	1.341	1.341	1.322	1.332	1.249	104,100
2023-12-29	1.322	1.332	1.313	1.322	1.240	114,700
2023-12-28	1.313	1.322	1.313	1.322	1.240	131,800
2023-12-27	1.322	1.322	1.313	1.322	1.240	23,900
2023-12-26	1.304	1.322	1.304	1.313	1.232	138,400
2023-12-22	1.322	1.341	1.304	1.304	1.223	383,700
2023-12-21	1.359	1.369	1.359	1.359	1.240	130,500
2023-12-20	1.369	1.378	1.359	1.369	1.249	698,900
2023-12-19	1.341	1.359	1.332	1.359	1.240	517,700
2023-12-18	1.341	1.350	1.332	1.332	1.215	180,800
2023-12-15	1.332	1.350	1.332	1.341	1.223	367,000
2023-12-14	1.332	1.341	1.332	1.341	1.223	284,900
2023-12-13	1.313	1.341	1.313	1.332	1.215	1,055,100
2023-12-12	1.304	1.313	1.304	1.313	1.198	364,900
2023-12-11	1.304	1.322	1.304	1.313	1.198	146,000
2023-12-08	1.304	1.313	1.304	1.313	1.198	291,400
2023-12-07	1.304	1.313	1.295	1.304	1.190	276,000
2023-12-06	1.304	1.304	1.295	1.304	1.190	179,800
2023-12-05	1.304	1.313	1.295	1.304	1.190	434,800
2023-12-04	1.313	1.322	1.304	1.304	1.190	65,000
2023-12-01	1.322	1.322	1.304	1.304	1.190	141,900
2023-11-30	1.313	1.322	1.304	1.304	1.190	137,300
2023-11-29	1.322	1.332	1.313	1.313	1.198	192,000
2023-11-28	1.313	1.322	1.313	1.313	1.198	477,600
2023-11-27	1.295	1.313	1.295	1.304	1.190	1,092,700
2023-11-24	1.313	1.313	1.285	1.295	1.181	329,200
2023-11-23	1.304	1.313	1.295	1.313	1.198	486,200
2023-11-22	1.313	1.332	1.304	1.313	1.198	328,300
2023-11-21	1.304	1.313	1.304	1.304	1.190	119,200

← NewerPage 12 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.