MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.050	1.070	1.040	1.050	1.020	596,600
2025-08-07	1.060	1.060	1.050	1.050	1.020	2,000
2025-08-06	1.060	1.070	1.050	1.070	1.039	145,400
2025-08-05	1.080	1.080	1.080	1.080	1.049	68,000
2025-08-04	1.070	1.080	1.060	1.060	1.030	189,000
2025-08-01	1.070	1.080	1.060	1.060	1.030	76,000
2025-07-31	1.070	1.070	1.060	1.060	1.030	106,000
2025-07-30	1.060	1.080	1.050	1.060	1.030	512,300
2025-07-29	1.040	1.080	1.040	1.060	1.030	264,400
2025-07-28	1.020	1.040	1.020	1.040	1.010	545,300
2025-07-25	1.020	1.030	1.020	1.030	1.001	399,900
2025-07-24	1.030	1.030	1.020	1.030	1.001	74,500
2025-07-23	1.020	1.030	1.020	1.030	1.001	141,700
2025-07-22	1.020	1.040	1.010	1.030	1.001	798,600
2025-07-21	1.040	1.050	1.020	1.030	1.001	915,300
2025-07-18	1.060	1.070	1.040	1.060	1.030	288,600
2025-07-17	1.040	1.050	1.030	1.050	1.020	190,000
2025-07-16	1.040	1.050	1.030	1.030	1.001	90,000
2025-07-15	1.050	1.050	1.040	1.040	1.010	111,400
2025-07-14	1.050	1.050	1.030	1.040	1.010	351,000
2025-07-11	1.070	1.070	1.030	1.040	1.010	73,000
2025-07-10	1.050	1.060	1.050	1.050	1.020	222,900
2025-07-09	1.030	1.070	1.030	1.040	1.010	318,900
2025-07-08	1.030	1.050	1.010	1.020	0.991	457,200
2025-07-07	1.030	1.030	1.010	1.030	1.001	137,700
2025-07-04	1.040	1.070	1.010	1.020	0.991	715,500
2025-07-03	1.050	1.070	1.030	1.070	1.039	425,900
2025-07-02	1.040	1.050	1.030	1.050	1.020	45,300
2025-07-01	1.020	1.070	1.020	1.050	1.020	117,800
2025-06-30	1.080	1.080	1.030	1.030	1.001	89,500
2025-06-26	1.030	1.080	1.030	1.050	1.020	490,200
2025-06-25	1.010	1.030	1.000	1.020	0.991	212,300
2025-06-24	1.020	1.040	1.010	1.010	0.981	311,600
2025-06-23	1.010	1.040	1.000	1.020	0.991	260,000
2025-06-20	1.030	1.040	1.020	1.020	0.991	55,400
2025-06-19	1.010	1.040	1.010	1.030	1.001	71,900
2025-06-18	1.010	1.040	1.010	1.040	1.010	28,800
2025-06-17	1.040	1.040	1.040	1.040	1.010	3,000
2025-06-16	1.010	1.040	1.010	1.020	0.991	53,300
2025-06-13	1.020	1.020	1.000	1.010	0.981	99,700
2025-06-12	1.030	1.050	1.030	1.030	1.001	18,100
2025-06-11	1.040	1.040	1.030	1.030	1.001	38,800
2025-06-10	1.020	1.030	1.010	1.030	1.001	70,000
2025-06-09	1.030	1.040	1.020	1.030	1.001	43,700
2025-06-06	1.020	1.030	1.000	1.030	1.001	61,200
2025-06-05	1.020	1.030	1.020	1.030	1.001	26,100
2025-06-04	1.030	1.030	1.020	1.030	1.001	55,200
2025-06-03	1.060	1.070	1.030	1.060	1.030	255,000
2025-05-30	1.060	1.080	1.050	1.060	1.030	61,200
2025-05-29	1.060	1.070	1.040	1.070	1.039	119,400
2025-05-28	1.030	1.050	1.030	1.050	1.020	14,600
2025-05-27	1.040	1.050	1.040	1.040	1.010	138,800
2025-05-26	1.030	1.040	1.020	1.040	1.010	47,500
2025-05-23	1.020	1.050	1.020	1.050	1.020	311,800
2025-05-22	1.020	1.050	1.020	1.050	1.020	38,200
2025-05-21	1.040	1.060	1.040	1.050	1.020	73,900
2025-05-20	1.060	1.060	1.050	1.050	1.020	34,700
2025-05-19	1.060	1.060	1.050	1.060	1.030	130,700
2025-05-16	1.060	1.090	1.050	1.070	1.039	428,800
2025-05-15	1.050	1.090	1.050	1.070	1.039	352,800

← NewerPage 6 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.