MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.137	1.137	1.119	1.128	1.029	148,500
2023-02-23	1.156	1.156	1.137	1.156	1.055	233,900
2023-02-22	1.156	1.165	1.156	1.156	1.055	84,600
2023-02-21	1.174	1.174	1.156	1.165	1.063	112,000
2023-02-20	1.156	1.165	1.156	1.156	1.055	37,100
2023-02-17	1.165	1.165	1.156	1.165	1.063	74,100
2023-02-16	1.156	1.165	1.156	1.165	1.063	117,100
2023-02-15	1.156	1.174	1.137	1.165	1.063	186,900
2023-02-14	1.156	1.174	1.137	1.174	1.072	159,700
2023-02-13	1.137	1.147	1.137	1.147	1.046	124,200
2023-02-10	1.137	1.165	1.137	1.147	1.046	22,100
2023-02-09	1.147	1.156	1.137	1.147	1.046	272,100
2023-02-08	1.156	1.184	1.137	1.156	1.055	87,000
2023-02-07	1.165	1.184	1.165	1.174	1.072	47,600
2023-02-03	1.184	1.202	1.184	1.193	1.088	131,300
2023-02-02	1.156	1.184	1.156	1.184	1.080	274,500
2023-01-31	1.165	1.165	1.147	1.156	1.055	132,900
2023-01-30	1.174	1.174	1.165	1.165	1.063	42,000
2023-01-27	1.165	1.184	1.165	1.184	1.080	49,600
2023-01-26	1.184	1.184	1.174	1.184	1.080	84,800
2023-01-25	1.174	1.184	1.174	1.174	1.072	62,600
2023-01-19	1.184	1.184	1.174	1.174	1.072	63,000
2023-01-18	1.174	1.174	1.174	1.174	1.072	226,500
2023-01-17	1.165	1.165	1.165	1.165	1.063	22,000
2023-01-16	1.184	1.184	1.184	1.184	1.080	11,000
2023-01-13	1.174	1.184	1.174	1.184	1.080	94,200
2023-01-12	1.165	1.202	1.165	1.193	1.088	331,300
2023-01-11	1.174	1.174	1.165	1.165	1.063	64,200
2023-01-10	1.174	1.174	1.165	1.165	1.063	119,800
2023-01-09	1.165	1.165	1.165	1.165	1.063	46,500
2023-01-06	1.128	1.156	1.128	1.147	1.046	57,300
2023-01-05	1.147	1.147	1.128	1.128	1.029	40,000
2023-01-04	1.119	1.174	1.119	1.156	1.055	65,800
2023-01-03	1.091	1.119	1.091	1.119	1.021	226,000
2022-12-30	1.110	1.119	1.100	1.100	1.004	159,600
2022-12-29	1.119	1.119	1.110	1.110	1.012	90,400
2022-12-28	1.119	1.119	1.119	1.119	1.021	20,900
2022-12-27	1.147	1.147	1.128	1.128	1.029	125,100
2022-12-23	1.119	1.119	1.119	1.119	1.021	20,000
2022-12-22	1.119	1.128	1.119	1.119	1.021	13,000
2022-12-21	1.110	1.128	1.110	1.128	1.029	145,500
2022-12-20	1.128	1.128	1.119	1.128	1.029	31,800
2022-12-19	1.174	1.184	1.174	1.184	1.046	191,600
2022-12-16	1.174	1.174	1.174	1.174	1.038	6,000
2022-12-15	1.184	1.184	1.165	1.174	1.038	47,200
2022-12-14	1.193	1.202	1.193	1.193	1.054	119,200
2022-12-13	1.193	1.193	1.184	1.184	1.046	25,000
2022-12-12	1.202	1.211	1.193	1.193	1.054	117,300
2022-12-09	1.193	1.221	1.184	1.211	1.071	220,100
2022-12-08	1.184	1.193	1.184	1.193	1.054	257,100
2022-12-07	1.193	1.193	1.184	1.184	1.046	140,300
2022-12-06	1.202	1.202	1.174	1.184	1.046	138,700
2022-12-05	1.165	1.211	1.165	1.202	1.063	56,800
2022-12-02	1.174	1.193	1.174	1.174	1.038	61,700
2022-12-01	1.174	1.202	1.174	1.193	1.054	220,700
2022-11-30	1.165	1.184	1.156	1.184	1.046	215,100
2022-11-29	1.165	1.202	1.165	1.193	1.054	251,000
2022-11-25	1.110	1.156	1.110	1.156	1.022	73,300
2022-11-24	1.110	1.165	1.110	1.156	1.022	372,800
2022-11-23	1.073	1.110	1.073	1.110	0.981	46,000

← NewerPage 16 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.