MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.020	1.030	1.020	1.020	1.020	212,400
2026-01-29	1.030	1.050	1.020	1.030	1.030	332,200
2026-01-28	1.050	1.050	1.040	1.040	1.040	26,200
2026-01-27	1.050	1.050	1.040	1.050	1.050	73,000
2026-01-26	1.030	1.040	1.030	1.040	1.040	221,900
2026-01-23	1.020	1.040	1.020	1.030	1.030	404,900
2026-01-22	1.030	1.040	1.030	1.040	1.040	196,900
2026-01-21	1.020	1.030	1.020	1.020	1.020	102,800
2026-01-20	1.040	1.050	1.030	1.040	1.040	175,900
2026-01-19	1.050	1.050	1.050	1.050	1.050	302,400
2026-01-16	1.040	1.060	1.040	1.050	1.050	201,100
2026-01-15	1.060	1.060	1.030	1.040	1.040	77,300
2026-01-14	1.050	1.060	1.040	1.040	1.040	366,900
2026-01-13	1.030	1.050	1.030	1.040	1.040	677,500
2026-01-12	1.000	1.030	1.000	1.030	1.030	850,700
2026-01-09	1.020	1.020	1.000	1.000	1.000	334,500
2026-01-08	1.010	1.020	1.000	1.010	1.010	612,600
2026-01-07	1.020	1.020	1.000	1.010	1.010	990,300
2026-01-06	1.030	1.030	1.020	1.030	1.030	9,400
2026-01-05	1.010	1.030	1.010	1.020	1.020	80,500
2026-01-02	1.010	1.020	1.010	1.010	1.010	6,900
2026-01-01	1.020	1.020	1.020	1.020	1.020	0
2025-12-31	1.020	1.040	1.020	1.020	1.020	105,500
2025-12-30	1.020	1.030	1.020	1.030	1.030	77,000
2025-12-29	1.020	1.030	1.010	1.030	1.030	363,900
2025-12-26	1.020	1.040	1.020	1.030	1.030	147,900
2025-12-25	1.030	1.030	1.030	1.030	1.030	0
2025-12-24	1.020	1.040	1.020	1.030	1.030	203,600
2025-12-23	1.020	1.020	1.010	1.020	1.020	265,000
2025-12-22	1.040	1.040	1.020	1.030	1.030	100,500
2025-12-19	1.060	1.060	1.040	1.050	1.020	143,000
2025-12-18	1.050	1.060	1.050	1.060	1.030	61,600
2025-12-17	1.040	1.060	1.040	1.050	1.020	106,800
2025-12-16	1.060	1.060	1.040	1.050	1.020	113,700
2025-12-15	1.050	1.060	1.050	1.050	1.020	98,400
2025-12-12	1.060	1.060	1.040	1.050	1.020	98,700
2025-12-11	1.050	1.060	1.040	1.040	1.010	91,800
2025-12-10	1.030	1.060	1.020	1.050	1.020	395,100
2025-12-09	1.050	1.050	1.020	1.030	1.001	392,700
2025-12-08	1.060	1.060	1.050	1.050	1.020	1,200
2025-12-05	1.060	1.060	1.050	1.060	1.030	10,500
2025-12-04	1.060	1.070	1.060	1.070	1.039	167,000
2025-12-03	1.050	1.070	1.050	1.070	1.039	230,100
2025-12-02	1.050	1.050	1.050	1.050	1.020	24,900
2025-12-01	1.040	1.050	1.040	1.040	1.010	155,800
2025-11-28	1.040	1.050	1.030	1.050	1.020	106,500
2025-11-27	1.050	1.050	1.040	1.040	1.010	31,000
2025-11-26	1.030	1.060	1.030	1.050	1.020	307,100
2025-11-25	1.040	1.040	1.020	1.020	0.991	246,400
2025-11-24	1.080	1.080	1.040	1.040	1.010	553,600
2025-11-21	1.040	1.070	1.040	1.070	1.039	537,200
2025-11-20	1.050	1.060	1.040	1.060	1.030	160,500
2025-11-19	1.050	1.060	1.040	1.050	1.020	521,400
2025-11-18	1.060	1.060	1.050	1.060	1.030	462,200
2025-11-17	1.040	1.060	1.040	1.060	1.030	35,900
2025-11-14	1.050	1.060	1.050	1.050	1.020	135,800
2025-11-13	1.060	1.060	1.050	1.060	1.030	212,900
2025-11-12	1.060	1.070	1.060	1.060	1.030	214,000
2025-11-11	1.050	1.070	1.050	1.060	1.030	115,000
2025-11-10	1.050	1.070	1.050	1.060	1.030	32,200

← NewerPage 4 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.