MKH Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.230	1.230	1.221	1.221	1.049	92,200
2021-11-23	1.239	1.248	1.230	1.230	1.057	174,600
2021-11-22	1.230	1.239	1.230	1.239	1.065	206,500
2021-11-19	1.239	1.239	1.221	1.230	1.057	245,000
2021-11-18	1.230	1.230	1.221	1.221	1.049	147,000
2021-11-17	1.248	1.248	1.230	1.230	1.057	226,300
2021-11-16	1.258	1.258	1.248	1.248	1.073	97,200
2021-11-15	1.248	1.267	1.239	1.267	1.089	36,300
2021-11-12	1.285	1.285	1.248	1.248	1.073	147,700
2021-11-11	1.267	1.276	1.248	1.258	1.081	357,000
2021-11-10	1.285	1.285	1.267	1.276	1.097	128,900
2021-11-09	1.285	1.285	1.267	1.285	1.105	102,800
2021-11-08	1.295	1.313	1.276	1.285	1.105	339,600
2021-11-05	1.322	1.322	1.285	1.304	1.121	497,700
2021-11-03	1.341	1.341	1.313	1.341	1.153	55,200
2021-11-02	1.322	1.350	1.322	1.350	1.161	532,100
2021-11-01	1.332	1.341	1.313	1.341	1.153	548,200
2021-10-29	1.341	1.359	1.332	1.341	1.153	567,300
2021-10-28	1.332	1.341	1.322	1.341	1.153	259,800
2021-10-27	1.332	1.341	1.332	1.341	1.153	404,100
2021-10-26	1.322	1.332	1.322	1.332	1.145	84,100
2021-10-25	1.322	1.332	1.322	1.332	1.145	178,000
2021-10-22	1.304	1.332	1.304	1.322	1.137	330,900
2021-10-21	1.332	1.332	1.313	1.322	1.137	331,000
2021-10-20	1.341	1.341	1.322	1.332	1.145	249,900

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.