MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.960	1.970	1.960	1.960	1.960	215,900
2026-07-22	1.960	1.970	1.960	1.960	1.960	38,500
2026-07-21	1.960	1.970	1.960	1.960	1.960	1,228,000
2026-07-20	1.960	1.970	1.960	1.960	1.960	571,100
2026-07-17	1.960	1.980	1.960	1.970	1.970	11,142,100
2026-07-16	1.960	1.970	1.960	1.960	1.960	678,500
2026-07-15	1.960	1.970	1.960	1.960	1.960	2,371,200
2026-07-14	1.960	1.960	1.950	1.960	1.960	5,321,800
2026-07-13	1.950	1.960	1.950	1.950	1.950	892,700
2026-07-10	1.950	1.960	1.950	1.950	1.950	414,700
2026-07-09	1.950	1.950	1.950	1.950	1.950	149,500
2026-07-08	1.950	1.960	1.950	1.950	1.950	461,000
2026-07-07	1.950	1.960	1.950	1.950	1.950	156,600
2026-07-06	1.950	1.960	1.950	1.950	1.950	538,400
2026-07-03	1.960	1.960	1.950	1.960	1.960	199,100
2026-07-02	1.950	1.960	1.950	1.950	1.950	2,252,900
2026-07-01	1.950	1.960	1.950	1.950	1.950	399,500
2026-06-30	1.950	1.960	1.950	1.950	1.950	324,500
2026-06-29	1.950	1.960	1.950	1.950	1.950	549,100
2026-06-26	1.950	1.960	1.950	1.950	1.950	2,284,500
2026-06-25	1.950	1.960	1.950	1.950	1.950	480,300
2026-06-24	1.950	1.960	1.950	1.960	1.960	328,100
2026-06-23	1.950	1.960	1.950	1.950	1.950	217,300
2026-06-22	1.950	1.960	1.950	1.960	1.960	1,948,500
2026-06-19	1.950	1.960	1.940	1.950	1.950	3,530,400
2026-06-18	1.940	1.960	1.940	1.950	1.950	4,794,600
2026-06-17	1.950	1.950	1.950	1.950	1.950	0
2026-06-16	1.940	1.950	1.940	1.950	1.950	559,800
2026-06-15	1.930	1.950	1.930	1.940	1.940	8,749,300
2026-06-12	1.930	1.940	1.930	1.930	1.930	3,187,900
2026-06-11	1.930	1.930	1.920	1.930	1.930	1,331,000
2026-06-10	1.930	1.940	1.920	1.920	1.920	1,561,300
2026-06-09	1.930	1.940	1.920	1.920	1.920	2,129,400
2026-06-08	1.930	1.930	1.920	1.930	1.930	6,179,400
2026-06-05	1.930	1.940	1.930	1.930	1.930	625,900
2026-06-04	1.940	1.940	1.930	1.940	1.940	737,700
2026-06-03	1.930	1.950	1.930	1.940	1.940	2,443,200
2026-06-02	1.930	1.930	1.930	1.930	1.930	0
2026-06-01	1.930	1.930	1.930	1.930	1.930	0
2026-05-29	1.930	1.940	1.930	1.930	1.930	5,372,200
2026-05-28	1.930	1.940	1.920	1.930	1.930	9,189,700
2026-05-27	1.930	1.930	1.930	1.930	1.930	0
2026-05-26	1.950	1.950	1.930	1.930	1.930	4,298,400
2026-05-25	1.920	1.960	1.920	1.950	1.950	12,023,000
2026-05-22	1.900	1.920	1.890	1.910	1.910	8,117,900
2026-05-21	1.900	1.920	1.880	1.900	1.900	40,771,900
2026-05-20	1.660	1.660	1.660	1.660	1.660	0
2026-05-19	1.640	1.770	1.640	1.660	1.660	13,528,600
2026-05-18	1.600	1.760	1.410	1.730	1.730	36,355,800
2026-05-15	1.200	1.460	1.200	1.460	1.460	26,679,500
2026-05-14	0.930	1.130	0.930	1.130	1.130	9,350,800
2026-05-13	0.915	0.940	0.910	0.915	0.915	1,840,700
2026-05-12	0.915	0.915	0.910	0.910	0.910	23,500
2026-05-11	0.915	0.915	0.910	0.910	0.910	133,700
2026-05-08	0.910	0.915	0.910	0.915	0.915	19,200
2026-05-07	0.940	0.940	0.910	0.915	0.915	945,000
2026-05-06	0.925	0.930	0.915	0.925	0.925	158,600
2026-05-05	0.920	0.925	0.910	0.925	0.925	40,800
2026-05-04	0.920	0.920	0.920	0.920	0.920	13,100
2026-05-01	0.920	0.920	0.920	0.920	0.920	0

← NewerPage 2 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.