MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.258	1.258	1.248	1.258	1.147	340,500
2023-08-22	1.276	1.285	1.258	1.258	1.147	238,300
2023-08-21	1.276	1.295	1.267	1.276	1.164	506,600
2023-08-18	1.239	1.285	1.230	1.276	1.164	1,408,800
2023-08-17	1.239	1.258	1.239	1.239	1.131	199,500
2023-08-16	1.248	1.258	1.239	1.248	1.139	132,600
2023-08-15	1.230	1.258	1.230	1.248	1.139	305,900
2023-08-14	1.230	1.248	1.230	1.239	1.131	272,200
2023-08-11	1.258	1.258	1.230	1.239	1.131	190,000
2023-08-10	1.230	1.267	1.211	1.239	1.131	460,600
2023-08-09	1.258	1.258	1.221	1.239	1.131	504,000
2023-08-08	1.267	1.267	1.248	1.248	1.139	241,700
2023-08-07	1.230	1.276	1.230	1.267	1.156	1,141,200
2023-08-04	1.211	1.258	1.202	1.230	1.122	685,000
2023-08-03	1.193	1.221	1.193	1.202	1.097	480,400
2023-08-02	1.193	1.193	1.184	1.184	1.080	111,400
2023-08-01	1.202	1.202	1.193	1.193	1.088	87,000
2023-07-31	1.202	1.202	1.184	1.193	1.088	258,000
2023-07-28	1.193	1.193	1.184	1.193	1.088	123,600
2023-07-27	1.193	1.193	1.184	1.193	1.088	267,200
2023-07-26	1.202	1.202	1.156	1.193	1.088	621,300
2023-07-25	1.211	1.211	1.174	1.193	1.088	673,100
2023-07-24	1.193	1.221	1.193	1.211	1.105	109,500
2023-07-21	1.221	1.221	1.193	1.202	1.097	520,300
2023-07-20	1.211	1.221	1.202	1.202	1.097	243,300
2023-07-18	1.184	1.221	1.184	1.211	1.105	639,600
2023-07-17	1.184	1.193	1.184	1.184	1.080	93,700
2023-07-14	1.211	1.230	1.184	1.202	1.097	541,800
2023-07-13	1.156	1.202	1.156	1.202	1.097	480,800
2023-07-12	1.147	1.147	1.147	1.147	1.046	50,900
2023-07-11	1.147	1.156	1.137	1.156	1.055	162,000
2023-07-10	1.147	1.147	1.137	1.147	1.046	64,300
2023-07-07	1.147	1.156	1.137	1.137	1.038	32,800
2023-07-06	1.137	1.156	1.137	1.147	1.046	56,900
2023-07-05	1.156	1.156	1.147	1.147	1.046	36,800
2023-07-04	1.147	1.156	1.137	1.147	1.046	153,000
2023-07-03	1.128	1.147	1.128	1.147	1.046	134,900
2023-06-30	1.147	1.147	1.110	1.137	1.038	819,200
2023-06-28	1.147	1.147	1.137	1.137	1.038	222,800
2023-06-27	1.137	1.147	1.137	1.147	1.046	232,600
2023-06-26	1.128	1.137	1.128	1.128	1.029	260,300
2023-06-23	1.137	1.137	1.128	1.128	1.029	200,800
2023-06-22	1.137	1.137	1.128	1.137	1.038	11,500
2023-06-21	1.128	1.137	1.128	1.128	1.029	330,800
2023-06-20	1.137	1.147	1.119	1.128	1.029	123,100
2023-06-19	1.137	1.137	1.128	1.137	1.038	112,000
2023-06-16	1.137	1.137	1.119	1.137	1.038	30,100
2023-06-15	1.128	1.137	1.119	1.119	1.021	173,700
2023-06-14	1.147	1.147	1.128	1.128	1.029	36,700
2023-06-13	1.128	1.128	1.128	1.128	1.029	47,000
2023-06-12	1.137	1.137	1.128	1.128	1.029	22,500
2023-06-09	1.128	1.156	1.128	1.147	1.046	91,700
2023-06-08	1.110	1.119	1.110	1.110	1.012	10,900
2023-06-07	1.128	1.128	1.110	1.110	1.012	64,100
2023-06-06	1.119	1.137	1.100	1.137	1.038	163,300
2023-06-02	1.119	1.128	1.119	1.128	1.029	165,000
2023-06-01	1.110	1.128	1.110	1.119	1.021	22,300
2023-05-31	1.137	1.165	1.100	1.110	1.012	690,400
2023-05-30	1.147	1.156	1.119	1.119	1.021	342,200
2023-05-29	1.147	1.174	1.147	1.147	1.046	36,000

← NewerPage 14 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.