MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	1.147	1.184	1.147	1.147	1.046	298,100
2023-05-25	1.156	1.156	1.147	1.156	1.055	114,600
2023-05-24	1.156	1.165	1.156	1.156	1.055	260,300
2023-05-23	1.174	1.174	1.156	1.156	1.055	207,800
2023-05-22	1.184	1.184	1.165	1.165	1.063	376,300
2023-05-19	1.193	1.193	1.184	1.193	1.088	5,900
2023-05-18	1.184	1.184	1.174	1.174	1.072	70,200
2023-05-17	1.184	1.193	1.174	1.193	1.088	226,600
2023-05-16	1.184	1.184	1.174	1.174	1.072	221,000
2023-05-15	1.184	1.202	1.165	1.184	1.080	178,500
2023-05-12	1.193	1.221	1.193	1.221	1.114	25,000
2023-05-11	1.211	1.211	1.193	1.193	1.088	47,300
2023-05-10	1.221	1.221	1.211	1.211	1.105	79,200
2023-05-09	1.221	1.230	1.221	1.221	1.114	128,100
2023-05-08	1.230	1.230	1.221	1.221	1.114	18,000
2023-05-05	1.211	1.221	1.211	1.221	1.114	48,900
2023-05-03	1.239	1.239	1.221	1.221	1.114	42,500
2023-05-02	1.239	1.248	1.230	1.230	1.122	37,300
2023-04-28	1.230	1.230	1.221	1.221	1.114	26,300
2023-04-27	1.230	1.230	1.221	1.221	1.114	146,400
2023-04-26	1.230	1.248	1.221	1.230	1.122	132,400
2023-04-25	1.239	1.258	1.221	1.248	1.139	400,400
2023-04-20	1.248	1.248	1.221	1.221	1.114	23,300
2023-04-19	1.221	1.248	1.221	1.248	1.139	71,400
2023-04-18	1.230	1.230	1.221	1.221	1.114	34,700
2023-04-17	1.239	1.248	1.211	1.248	1.139	115,600
2023-04-14	1.230	1.230	1.221	1.221	1.114	62,200
2023-04-13	1.230	1.239	1.211	1.221	1.114	135,500
2023-04-12	1.248	1.248	1.230	1.230	1.122	165,400
2023-04-11	1.221	1.258	1.221	1.248	1.139	776,300
2023-04-10	1.202	1.221	1.193	1.221	1.114	355,300
2023-04-07	1.193	1.211	1.184	1.202	1.097	141,900
2023-04-06	1.193	1.193	1.184	1.193	1.088	65,200
2023-04-05	1.202	1.202	1.184	1.184	1.080	94,300
2023-04-04	1.193	1.202	1.184	1.202	1.097	238,700
2023-04-03	1.174	1.202	1.174	1.184	1.080	577,100
2023-03-31	1.165	1.165	1.156	1.165	1.063	215,000
2023-03-30	1.156	1.184	1.156	1.156	1.055	2,008,700
2023-03-29	1.100	1.100	1.100	1.100	1.004	10,000
2023-03-28	1.073	1.100	1.073	1.100	1.004	16,000
2023-03-27	1.100	1.100	1.073	1.073	0.979	61,200
2023-03-24	1.091	1.091	1.082	1.082	0.987	103,000
2023-03-22	1.082	1.100	1.082	1.100	1.004	10,600
2023-03-21	1.110	1.110	1.082	1.082	0.987	14,600
2023-03-20	1.091	1.110	1.082	1.082	0.987	103,600
2023-03-17	1.091	1.110	1.082	1.100	1.004	49,300
2023-03-16	1.091	1.091	1.082	1.082	0.987	10,300
2023-03-15	1.082	1.100	1.082	1.100	1.004	107,000
2023-03-14	1.082	1.100	1.082	1.082	0.987	137,700
2023-03-13	1.091	1.091	1.073	1.073	0.979	169,300
2023-03-10	1.091	1.110	1.091	1.110	1.012	3,000
2023-03-09	1.100	1.110	1.100	1.110	1.012	143,600
2023-03-08	1.110	1.110	1.110	1.110	1.012	102,100
2023-03-07	1.091	1.100	1.091	1.100	1.004	52,800
2023-03-06	1.110	1.110	1.091	1.091	0.996	23,000
2023-03-03	1.100	1.110	1.100	1.110	1.012	46,300
2023-03-02	1.110	1.119	1.100	1.100	1.004	43,100
2023-03-01	1.110	1.119	1.110	1.119	1.021	35,000
2023-02-28	1.128	1.137	1.119	1.128	1.029	51,600
2023-02-27	1.128	1.137	1.128	1.128	1.029	11,000

← NewerPage 15 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.