MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.174	1.193	1.174	1.184	1.046	52,000
2022-08-18	1.147	1.184	1.147	1.174	1.038	305,300
2022-08-17	1.147	1.147	1.147	1.147	1.013	4,000
2022-08-16	1.147	1.147	1.147	1.147	1.013	8,000
2022-08-15	1.147	1.147	1.137	1.137	1.005	83,200
2022-08-12	1.156	1.156	1.147	1.147	1.013	30,900
2022-08-11	1.147	1.165	1.147	1.165	1.030	182,600
2022-08-10	1.137	1.147	1.137	1.137	1.005	52,400
2022-08-09	1.147	1.147	1.137	1.137	1.005	41,100
2022-08-08	1.137	1.156	1.137	1.156	1.022	15,500
2022-08-05	1.137	1.156	1.137	1.147	1.013	81,700
2022-08-04	1.156	1.156	1.137	1.137	1.005	14,200
2022-08-03	1.137	1.156	1.137	1.147	1.013	45,200
2022-08-02	1.165	1.174	1.147	1.147	1.013	115,800
2022-08-01	1.147	1.165	1.147	1.165	1.030	124,800
2022-07-29	1.147	1.156	1.147	1.147	1.013	55,200
2022-07-28	1.128	1.147	1.110	1.147	1.013	89,700
2022-07-27	1.110	1.128	1.110	1.128	0.997	47,400
2022-07-26	1.110	1.128	1.100	1.128	0.997	111,000
2022-07-25	1.128	1.128	1.128	1.128	0.997	9,400
2022-07-22	1.128	1.128	1.110	1.128	0.997	22,100
2022-07-21	1.100	1.128	1.100	1.128	0.997	49,800
2022-07-20	1.100	1.119	1.100	1.110	0.981	107,400
2022-07-18	1.100	1.100	1.100	1.100	0.973	3,700
2022-07-15	1.091	1.100	1.082	1.082	0.956	42,200
2022-07-14	1.100	1.110	1.082	1.082	0.956	34,000
2022-07-13	1.091	1.100	1.091	1.091	0.964	13,900
2022-07-12	1.091	1.100	1.091	1.091	0.964	74,700
2022-07-08	1.110	1.119	1.091	1.091	0.964	41,700
2022-07-07	1.100	1.110	1.100	1.100	0.973	16,300
2022-07-06	1.110	1.128	1.100	1.110	0.981	102,200
2022-07-05	1.119	1.128	1.110	1.110	0.981	30,200
2022-07-04	1.119	1.128	1.119	1.119	0.989	64,600
2022-07-01	1.128	1.128	1.119	1.119	0.989	56,600
2022-06-30	1.128	1.137	1.119	1.119	0.989	22,700
2022-06-29	1.119	1.137	1.119	1.119	0.989	17,700
2022-06-28	1.128	1.137	1.119	1.119	0.989	28,900
2022-06-27	1.119	1.137	1.119	1.119	0.989	74,000
2022-06-24	1.110	1.137	1.110	1.119	0.989	95,200
2022-06-23	1.119	1.128	1.110	1.110	0.981	125,600
2022-06-22	1.128	1.128	1.119	1.119	0.989	217,100
2022-06-21	1.119	1.137	1.119	1.119	0.989	90,600
2022-06-20	1.137	1.137	1.119	1.128	0.997	106,600
2022-06-17	1.137	1.147	1.137	1.137	1.005	170,800
2022-06-16	1.165	1.165	1.147	1.147	1.013	77,000
2022-06-15	1.165	1.165	1.156	1.156	1.022	118,300
2022-06-14	1.165	1.202	1.165	1.174	1.038	47,900
2022-06-13	1.193	1.193	1.156	1.165	1.030	274,000
2022-06-10	1.211	1.211	1.193	1.193	1.054	100,400
2022-06-09	1.202	1.211	1.202	1.211	1.071	42,500
2022-06-08	1.202	1.211	1.202	1.211	1.071	58,400
2022-06-07	1.202	1.202	1.193	1.202	1.063	45,700
2022-06-03	1.202	1.211	1.202	1.202	1.063	107,500
2022-06-02	1.202	1.202	1.202	1.202	1.063	74,100
2022-06-01	1.202	1.211	1.202	1.202	1.063	133,600
2022-05-31	1.202	1.202	1.184	1.202	1.063	369,500
2022-05-30	1.202	1.202	1.193	1.193	1.054	136,200
2022-05-27	1.211	1.211	1.202	1.202	1.063	265,700
2022-05-26	1.211	1.211	1.202	1.202	1.063	107,800
2022-05-25	1.211	1.221	1.202	1.221	1.079	383,900

← NewerPage 18 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.