MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.050	1.050	1.040	1.050	1.020	111,800
2025-11-06	1.060	1.060	1.050	1.050	1.020	162,800
2025-11-05	1.060	1.070	1.060	1.060	1.030	93,000
2025-11-04	1.060	1.080	1.060	1.060	1.030	335,700
2025-11-03	1.070	1.070	1.060	1.070	1.039	31,700
2025-10-31	1.060	1.070	1.060	1.070	1.039	102,400
2025-10-30	1.050	1.060	1.050	1.060	1.030	56,200
2025-10-29	1.070	1.070	1.040	1.050	1.020	294,900
2025-10-28	1.050	1.070	1.050	1.060	1.030	101,700
2025-10-27	1.060	1.070	1.060	1.060	1.030	194,300
2025-10-24	1.060	1.060	1.040	1.060	1.030	303,100
2025-10-23	1.050	1.070	1.050	1.070	1.039	84,000
2025-10-22	1.060	1.060	1.050	1.060	1.030	68,200
2025-10-21	1.050	1.070	1.050	1.070	1.039	63,200
2025-10-17	1.080	1.080	1.060	1.060	1.030	300,300
2025-10-16	1.080	1.090	1.060	1.080	1.049	622,600
2025-10-15	1.080	1.080	1.070	1.080	1.049	118,100
2025-10-14	1.090	1.090	1.070	1.080	1.049	405,300
2025-10-13	1.070	1.080	1.070	1.080	1.049	365,500
2025-10-10	1.070	1.090	1.060	1.080	1.049	309,800
2025-10-09	1.070	1.070	1.070	1.070	1.039	10,000
2025-10-08	1.080	1.080	1.070	1.080	1.049	116,000
2025-10-07	1.080	1.080	1.060	1.070	1.039	205,400
2025-10-06	1.080	1.080	1.070	1.080	1.049	22,900
2025-10-03	1.080	1.080	1.080	1.080	1.049	10,000
2025-10-02	1.080	1.090	1.060	1.080	1.049	682,100
2025-10-01	1.070	1.090	1.070	1.090	1.059	202,000
2025-09-30	1.070	1.090	1.070	1.080	1.049	358,200
2025-09-29	1.080	1.090	1.070	1.070	1.039	572,600
2025-09-26	1.060	1.090	1.060	1.080	1.049	696,000
2025-09-25	1.040	1.070	1.040	1.070	1.039	536,000
2025-09-24	1.040	1.060	1.030	1.040	1.010	702,000
2025-09-23	1.030	1.050	1.020	1.050	1.020	412,100
2025-09-22	1.010	1.040	1.000	1.030	1.001	578,100
2025-09-19	1.010	1.030	1.010	1.020	0.991	123,100
2025-09-18	1.010	1.030	1.010	1.020	0.991	406,700
2025-09-17	1.010	1.010	1.000	1.000	0.971	84,000
2025-09-12	1.000	1.010	0.995	1.010	0.981	161,800
2025-09-11	1.000	1.000	0.995	0.995	0.967	60,000
2025-09-10	0.995	1.000	0.990	0.995	0.967	208,100
2025-09-09	1.000	1.000	0.990	0.995	0.967	98,900
2025-09-08	0.990	1.000	0.990	0.995	0.967	139,200
2025-09-04	1.020	1.020	0.980	0.990	0.962	447,400
2025-09-03	1.010	1.010	0.990	1.000	0.971	39,000
2025-09-02	1.010	1.020	0.980	1.000	0.971	608,400
2025-08-29	1.000	1.010	0.990	1.010	0.981	121,900
2025-08-28	1.010	1.010	0.970	1.010	0.981	983,800
2025-08-27	1.050	1.070	1.000	1.000	0.971	1,928,000
2025-08-26	1.050	1.050	1.040	1.040	1.010	49,500
2025-08-25	1.050	1.050	1.050	1.050	1.020	21,000
2025-08-22	1.040	1.060	1.040	1.060	1.030	70,300
2025-08-21	1.050	1.050	1.040	1.040	1.010	19,000
2025-08-20	1.050	1.060	1.040	1.060	1.030	100,700
2025-08-19	1.040	1.050	1.040	1.040	1.010	55,200
2025-08-18	1.060	1.060	1.040	1.040	1.010	55,000
2025-08-15	1.060	1.070	1.050	1.060	1.030	147,900
2025-08-14	1.050	1.080	1.050	1.050	1.020	406,300
2025-08-13	1.060	1.070	1.050	1.050	1.020	481,200
2025-08-12	1.050	1.090	1.050	1.080	1.049	361,400
2025-08-11	1.050	1.070	1.050	1.050	1.020	144,200

← NewerPage 5 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.