MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.304	1.313	1.304	1.304	1.190	85,500
2023-11-17	1.313	1.313	1.304	1.313	1.198	94,600
2023-11-16	1.322	1.322	1.304	1.313	1.198	68,400
2023-11-15	1.322	1.322	1.313	1.322	1.206	216,400
2023-11-14	1.304	1.341	1.304	1.313	1.198	656,100
2023-11-10	1.304	1.304	1.295	1.304	1.190	116,200
2023-11-09	1.304	1.304	1.295	1.295	1.181	129,500
2023-11-08	1.285	1.304	1.285	1.304	1.190	163,500
2023-11-07	1.295	1.295	1.285	1.295	1.181	200,800
2023-11-06	1.285	1.304	1.285	1.285	1.173	11,200
2023-11-03	1.295	1.313	1.285	1.285	1.173	231,900
2023-11-02	1.276	1.295	1.276	1.295	1.181	38,000
2023-11-01	1.276	1.295	1.276	1.295	1.181	86,900
2023-10-31	1.295	1.304	1.276	1.295	1.181	130,800
2023-10-30	1.285	1.295	1.267	1.285	1.173	602,000
2023-10-27	1.295	1.304	1.285	1.285	1.173	425,400
2023-10-26	1.285	1.295	1.276	1.295	1.181	578,200
2023-10-25	1.276	1.285	1.276	1.285	1.173	300,000
2023-10-24	1.267	1.285	1.248	1.267	1.156	574,600
2023-10-23	1.276	1.285	1.267	1.267	1.156	550,700
2023-10-20	1.304	1.304	1.276	1.276	1.164	68,200
2023-10-19	1.295	1.313	1.276	1.304	1.190	473,600
2023-10-18	1.276	1.322	1.276	1.295	1.181	1,422,400
2023-10-17	1.276	1.285	1.276	1.276	1.164	196,000
2023-10-16	1.285	1.295	1.276	1.276	1.164	433,900
2023-10-13	1.295	1.295	1.267	1.267	1.156	93,700
2023-10-12	1.267	1.295	1.267	1.276	1.164	290,100
2023-10-11	1.267	1.276	1.267	1.267	1.156	74,600
2023-10-10	1.276	1.295	1.267	1.267	1.156	922,900
2023-10-09	1.258	1.276	1.248	1.276	1.164	96,700
2023-10-06	1.267	1.267	1.248	1.267	1.156	37,300
2023-10-05	1.248	1.295	1.248	1.258	1.147	404,300
2023-10-04	1.267	1.276	1.248	1.248	1.139	231,700
2023-10-03	1.295	1.295	1.267	1.267	1.156	456,900
2023-10-02	1.276	1.304	1.276	1.295	1.181	105,400
2023-09-29	1.313	1.313	1.285	1.295	1.181	185,600
2023-09-27	1.304	1.313	1.304	1.313	1.198	23,300
2023-09-26	1.313	1.313	1.304	1.304	1.190	120,000
2023-09-25	1.313	1.322	1.313	1.313	1.198	66,100
2023-09-22	1.332	1.332	1.313	1.322	1.206	152,000
2023-09-21	1.332	1.332	1.313	1.322	1.206	817,700
2023-09-20	1.332	1.332	1.313	1.322	1.206	211,600
2023-09-19	1.285	1.341	1.285	1.332	1.215	973,700
2023-09-18	1.285	1.295	1.285	1.295	1.181	498,300
2023-09-15	1.295	1.295	1.285	1.285	1.173	396,300
2023-09-14	1.276	1.295	1.276	1.276	1.164	265,500
2023-09-13	1.267	1.267	1.258	1.267	1.156	114,900
2023-09-12	1.276	1.276	1.267	1.267	1.156	175,500
2023-09-11	1.285	1.285	1.285	1.285	1.173	191,200
2023-09-08	1.285	1.295	1.276	1.295	1.181	119,900
2023-09-07	1.267	1.285	1.248	1.267	1.156	447,200
2023-09-06	1.258	1.285	1.248	1.276	1.164	876,400
2023-09-05	1.285	1.285	1.248	1.267	1.156	503,200
2023-09-04	1.295	1.295	1.285	1.285	1.173	283,100
2023-09-01	1.295	1.295	1.276	1.285	1.173	116,100
2023-08-30	1.258	1.295	1.258	1.295	1.181	816,000
2023-08-29	1.285	1.295	1.285	1.285	1.173	614,800
2023-08-28	1.258	1.285	1.258	1.285	1.173	1,025,600
2023-08-25	1.258	1.276	1.248	1.248	1.139	663,900
2023-08-24	1.258	1.258	1.248	1.248	1.139	271,500

← NewerPage 13 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.