MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.221	1.248	1.211	1.211	1.071	173,600
2022-05-23	1.248	1.248	1.230	1.230	1.087	70,300
2022-05-20	1.230	1.248	1.221	1.248	1.103	94,000
2022-05-19	1.211	1.221	1.211	1.211	1.071	100,000
2022-05-18	1.211	1.221	1.211	1.221	1.079	90,400
2022-05-17	1.211	1.211	1.211	1.211	1.071	26,300
2022-05-13	1.211	1.211	1.202	1.211	1.071	95,500
2022-05-12	1.221	1.230	1.202	1.202	1.063	225,000
2022-05-11	1.221	1.230	1.211	1.230	1.087	59,600
2022-05-10	1.211	1.221	1.211	1.211	1.071	110,400
2022-05-09	1.239	1.239	1.211	1.230	1.087	476,800
2022-05-06	1.258	1.258	1.248	1.258	1.112	233,700
2022-05-05	1.267	1.267	1.258	1.267	1.120	145,600
2022-04-29	1.258	1.267	1.258	1.267	1.120	481,500
2022-04-28	1.248	1.276	1.248	1.258	1.112	368,300
2022-04-27	1.248	1.258	1.248	1.248	1.103	409,400
2022-04-26	1.295	1.295	1.258	1.258	1.112	411,600
2022-04-25	1.276	1.313	1.267	1.276	1.128	1,262,000
2022-04-22	1.304	1.313	1.295	1.304	1.152	504,500
2022-04-21	1.276	1.313	1.276	1.304	1.152	1,342,800
2022-04-20	1.267	1.276	1.258	1.276	1.128	252,000
2022-04-18	1.267	1.267	1.248	1.258	1.112	213,300
2022-04-15	1.267	1.285	1.267	1.267	1.120	119,600
2022-04-14	1.285	1.285	1.267	1.276	1.128	128,800
2022-04-13	1.285	1.295	1.285	1.295	1.144	342,500
2022-04-12	1.285	1.295	1.285	1.295	1.144	341,500
2022-04-11	1.276	1.304	1.276	1.295	1.144	745,300
2022-04-08	1.285	1.295	1.276	1.285	1.136	124,400
2022-04-07	1.285	1.285	1.267	1.285	1.136	237,600
2022-04-06	1.258	1.285	1.258	1.285	1.136	510,100
2022-04-05	1.239	1.258	1.239	1.258	1.112	608,200
2022-04-04	1.230	1.248	1.221	1.248	1.103	250,800
2022-04-01	1.239	1.248	1.230	1.230	1.087	180,800
2022-03-31	1.239	1.248	1.239	1.248	1.103	96,600
2022-03-30	1.258	1.258	1.230	1.230	1.087	199,600
2022-03-29	1.258	1.276	1.248	1.258	1.112	103,400
2022-03-28	1.258	1.276	1.248	1.267	1.120	138,600
2022-03-25	1.221	1.258	1.221	1.258	1.112	568,600
2022-03-24	1.221	1.221	1.211	1.211	1.071	80,700
2022-03-23	1.221	1.221	1.211	1.211	1.071	104,200
2022-03-22	1.211	1.230	1.211	1.211	1.071	126,800
2022-03-21	1.221	1.230	1.221	1.230	1.087	207,400
2022-03-18	1.202	1.211	1.202	1.211	1.071	40,500
2022-03-17	1.202	1.211	1.202	1.211	1.071	129,100
2022-03-16	1.193	1.202	1.193	1.193	1.054	32,600
2022-03-15	1.193	1.202	1.174	1.184	1.046	305,600
2022-03-14	1.211	1.211	1.193	1.193	1.054	405,000
2022-03-11	1.211	1.211	1.202	1.211	1.071	265,200
2022-03-10	1.211	1.230	1.202	1.211	1.071	282,500
2022-03-09	1.211	1.221	1.184	1.211	1.071	469,800
2022-03-08	1.221	1.239	1.193	1.211	1.071	769,000
2022-03-07	1.267	1.276	1.221	1.221	1.079	1,175,300
2022-03-04	1.313	1.313	1.248	1.267	1.120	1,453,900
2022-03-03	1.295	1.313	1.276	1.313	1.161	724,600
2022-03-02	1.276	1.341	1.276	1.295	1.144	1,981,600
2022-03-01	1.304	1.304	1.267	1.267	1.120	795,900
2022-02-28	1.313	1.341	1.276	1.313	1.161	2,572,700
2022-02-25	1.341	1.369	1.332	1.350	1.193	1,055,300
2022-02-24	1.332	1.387	1.304	1.341	1.185	2,103,700
2022-02-23	1.295	1.332	1.295	1.332	1.177	602,200

← NewerPage 19 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.