MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.285	1.322	1.285	1.304	1.152	1,295,200
2022-02-21	1.276	1.313	1.267	1.276	1.128	2,433,700
2022-02-18	1.258	1.276	1.248	1.267	1.120	2,497,000
2022-02-17	1.239	1.276	1.230	1.267	1.120	2,091,700
2022-02-16	1.248	1.258	1.211	1.230	1.087	2,005,900
2022-02-15	1.202	1.230	1.193	1.230	1.087	2,591,000
2022-02-14	1.230	1.239	1.193	1.202	1.063	616,500
2022-02-11	1.211	1.230	1.174	1.230	1.087	693,500
2022-02-10	1.202	1.211	1.184	1.211	1.071	233,200
2022-02-09	1.202	1.202	1.174	1.193	1.054	154,800
2022-02-08	1.239	1.239	1.202	1.211	1.071	384,000
2022-02-07	1.202	1.230	1.184	1.230	1.087	844,200
2022-02-04	1.165	1.202	1.165	1.184	1.046	74,700
2022-02-03	1.147	1.202	1.147	1.202	1.063	407,500
2022-01-31	1.137	1.147	1.137	1.147	1.013	103,500
2022-01-28	1.147	1.156	1.137	1.137	1.005	262,100
2022-01-27	1.128	1.156	1.128	1.147	1.013	255,400
2022-01-26	1.119	1.128	1.119	1.128	0.997	35,700
2022-01-25	1.137	1.137	1.119	1.128	0.997	30,800
2022-01-24	1.137	1.137	1.128	1.128	0.997	512,300
2022-01-21	1.137	1.137	1.128	1.137	1.005	305,300
2022-01-20	1.147	1.147	1.137	1.137	1.005	43,900
2022-01-19	1.156	1.165	1.137	1.137	1.005	309,500
2022-01-17	1.147	1.147	1.137	1.147	1.013	99,500
2022-01-14	1.137	1.147	1.137	1.137	1.005	113,900
2022-01-13	1.147	1.147	1.137	1.147	1.013	489,500
2022-01-12	1.147	1.147	1.137	1.137	1.005	65,100
2022-01-11	1.137	1.147	1.137	1.147	1.013	354,500
2022-01-10	1.147	1.147	1.128	1.137	1.005	331,600
2022-01-07	1.147	1.147	1.137	1.147	1.013	259,900
2022-01-06	1.156	1.156	1.137	1.137	1.005	94,500
2022-01-05	1.147	1.156	1.147	1.147	1.013	536,000
2022-01-04	1.147	1.156	1.137	1.156	1.022	365,800
2022-01-03	1.147	1.147	1.137	1.137	1.005	33,800
2021-12-31	1.147	1.147	1.137	1.137	1.005	122,100
2021-12-30	1.137	1.156	1.137	1.156	1.022	22,900
2021-12-29	1.156	1.165	1.147	1.147	1.013	559,700
2021-12-28	1.147	1.156	1.147	1.156	1.022	592,300
2021-12-27	1.147	1.156	1.147	1.147	1.013	59,000
2021-12-24	1.147	1.147	1.137	1.137	1.005	96,900
2021-12-23	1.147	1.147	1.137	1.137	1.005	135,500
2021-12-22	1.165	1.165	1.137	1.147	1.013	67,900
2021-12-21	1.184	1.184	1.184	1.184	1.018	242,500
2021-12-20	1.174	1.184	1.174	1.174	1.010	194,500
2021-12-17	1.184	1.184	1.174	1.174	1.010	74,700
2021-12-16	1.184	1.184	1.184	1.184	1.018	41,100
2021-12-15	1.184	1.202	1.184	1.184	1.018	81,300
2021-12-14	1.202	1.202	1.184	1.184	1.018	162,200
2021-12-13	1.193	1.202	1.193	1.202	1.033	42,300
2021-12-10	1.193	1.193	1.193	1.193	1.026	168,000
2021-12-09	1.184	1.193	1.184	1.193	1.026	129,100
2021-12-08	1.193	1.193	1.174	1.184	1.018	79,600
2021-12-07	1.184	1.202	1.184	1.184	1.018	160,500
2021-12-06	1.184	1.184	1.184	1.184	1.018	37,200
2021-12-02	1.193	1.193	1.184	1.184	1.018	16,500
2021-12-01	1.193	1.202	1.193	1.193	1.026	32,400
2021-11-30	1.211	1.211	1.193	1.193	1.026	169,700
2021-11-29	1.193	1.221	1.184	1.221	1.049	134,000
2021-11-26	1.202	1.211	1.184	1.193	1.026	451,600
2021-11-25	1.221	1.221	1.202	1.211	1.041	123,000

← NewerPage 20 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.