MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.915	0.920	0.915	0.920	0.920	131,500
2026-04-29	0.915	0.930	0.915	0.915	0.915	231,600
2026-04-28	0.915	0.930	0.910	0.930	0.930	659,600
2026-04-27	0.925	0.925	0.905	0.915	0.915	652,000
2026-04-24	0.925	0.940	0.920	0.930	0.930	450,900
2026-04-23	0.930	0.930	0.925	0.930	0.930	26,500
2026-04-22	0.930	0.940	0.930	0.930	0.930	530,600
2026-04-21	0.940	0.940	0.930	0.930	0.930	30,000
2026-04-20	0.935	0.945	0.930	0.930	0.930	224,300
2026-04-17	0.940	0.940	0.935	0.935	0.935	51,600
2026-04-16	0.935	0.950	0.935	0.945	0.945	53,700
2026-04-15	0.930	0.950	0.930	0.950	0.950	122,000
2026-04-14	0.940	0.945	0.935	0.935	0.935	33,000
2026-04-13	0.950	0.950	0.945	0.945	0.945	112,800
2026-04-10	0.945	0.950	0.945	0.950	0.950	64,000
2026-04-09	0.945	0.950	0.935	0.945	0.945	233,500
2026-04-08	0.930	0.945	0.925	0.940	0.940	415,500
2026-04-07	0.925	0.930	0.920	0.930	0.930	68,800
2026-04-06	0.920	0.930	0.920	0.930	0.930	15,000
2026-04-03	0.910	0.930	0.910	0.930	0.930	74,500
2026-04-02	0.915	0.940	0.910	0.925	0.925	187,600
2026-04-01	0.920	0.930	0.915	0.930	0.930	38,800
2026-03-31	0.915	0.925	0.910	0.920	0.920	95,400
2026-03-30	0.945	0.945	0.900	0.920	0.920	260,100
2026-03-27	0.930	0.945	0.930	0.945	0.945	71,100
2026-03-26	0.940	0.940	0.935	0.935	0.935	26,000
2026-03-25	0.930	0.935	0.920	0.935	0.935	69,300
2026-03-24	0.925	0.930	0.910	0.930	0.930	231,000
2026-03-20	0.925	0.925	0.925	0.925	0.925	0
2026-03-19	0.925	0.925	0.910	0.925	0.925	415,200
2026-03-18	0.940	0.940	0.925	0.935	0.935	115,700
2026-03-17	0.930	0.940	0.930	0.935	0.935	114,700
2026-03-16	0.935	0.945	0.925	0.930	0.930	106,500
2026-03-13	0.945	0.945	0.935	0.935	0.935	288,700
2026-03-12	0.945	0.950	0.945	0.950	0.950	170,700
2026-03-11	0.935	0.950	0.935	0.950	0.950	36,500
2026-03-10	0.950	0.950	0.950	0.950	0.950	0
2026-03-09	0.950	0.950	0.920	0.950	0.950	571,000
2026-03-06	0.965	0.965	0.950	0.955	0.955	181,700
2026-03-05	0.960	0.970	0.945	0.965	0.965	221,000
2026-03-04	0.965	0.965	0.915	0.940	0.940	231,000
2026-03-03	0.985	0.985	0.940	0.965	0.965	389,700
2026-03-02	0.985	0.990	0.970	0.970	0.970	898,300
2026-02-27	1.010	1.010	0.995	0.995	0.995	681,900
2026-02-26	1.030	1.040	1.010	1.010	1.010	1,538,400
2026-02-25	1.020	1.030	1.020	1.020	1.020	766,200
2026-02-24	1.010	1.020	1.000	1.020	1.020	315,000
2026-02-23	1.000	1.020	0.995	1.000	1.000	964,600
2026-02-20	1.000	1.010	1.000	1.010	1.010	66,600
2026-02-19	1.010	1.010	0.990	1.010	1.010	1,962,600
2026-02-16	1.000	1.010	1.000	1.010	1.010	277,500
2026-02-13	1.000	1.010	0.995	0.995	0.995	953,000
2026-02-12	1.020	1.020	1.000	1.010	1.010	416,200
2026-02-11	1.010	1.020	1.000	1.010	1.010	884,000
2026-02-10	1.010	1.020	0.990	1.010	1.010	871,000
2026-02-09	1.010	1.010	1.000	1.010	1.010	414,900
2026-02-06	1.010	1.010	1.000	1.010	1.010	106,500
2026-02-05	1.020	1.020	1.000	1.010	1.010	199,900
2026-02-04	1.010	1.020	1.010	1.020	1.020	146,700
2026-02-03	1.020	1.020	1.010	1.010	1.010	970,200

← NewerPage 3 of 5 · 254 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.