MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.050	1.060	1.020	1.050	1.020	221,300
2025-05-13	1.060	1.060	1.040	1.050	1.020	49,600
2025-05-09	1.050	1.060	1.040	1.040	1.010	240,400
2025-05-08	1.060	1.060	1.040	1.060	1.030	49,100
2025-05-07	1.050	1.060	1.040	1.060	1.030	324,000
2025-05-06	1.050	1.070	1.040	1.050	1.020	96,700
2025-05-05	1.040	1.080	1.020	1.080	1.049	471,400
2025-05-02	1.020	1.080	1.020	1.040	1.010	254,600
2025-04-30	1.010	1.030	1.010	1.020	0.991	249,500
2025-04-29	1.020	1.030	0.995	1.020	0.991	205,100
2025-04-28	0.995	1.020	0.995	1.010	0.981	199,200
2025-04-25	1.000	1.000	0.995	1.000	0.971	27,500
2025-04-24	1.010	1.010	0.980	1.000	0.971	218,000
2025-04-23	1.010	1.040	1.000	1.010	0.981	111,000
2025-04-22	1.000	1.020	0.990	1.010	0.981	78,800
2025-04-21	0.995	1.000	0.990	1.000	0.971	128,600
2025-04-18	1.010	1.010	0.990	1.000	0.971	183,800
2025-04-17	0.990	1.010	0.990	0.995	0.967	22,300
2025-04-16	1.020	1.030	0.995	1.010	0.981	78,400
2025-04-15	1.000	1.010	1.000	1.010	0.981	50,100
2025-04-14	0.990	1.020	0.980	1.000	0.971	197,400
2025-04-11	0.990	1.000	0.985	1.000	0.971	48,300
2025-04-10	0.995	1.050	0.995	1.030	1.001	82,600
2025-04-09	0.980	0.995	0.980	0.995	0.967	29,700
2025-04-08	0.990	1.030	0.980	1.020	0.991	136,300
2025-04-07	1.020	1.020	0.940	0.980	0.952	884,500
2025-04-04	1.070	1.070	1.030	1.060	1.030	47,500
2025-04-03	1.060	1.090	1.050	1.080	1.049	82,000
2025-04-02	1.050	1.100	1.040	1.060	1.030	272,900
2025-03-28	1.040	1.050	1.030	1.040	1.010	98,400
2025-03-27	1.050	1.070	1.050	1.050	1.020	76,400
2025-03-26	1.040	1.050	1.020	1.040	1.010	98,200
2025-03-25	1.030	1.050	1.030	1.030	1.001	40,900
2025-03-24	1.020	1.030	1.020	1.030	1.001	41,100
2025-03-21	1.020	1.030	1.020	1.030	1.001	135,800
2025-03-20	1.070	1.070	1.020	1.030	1.001	94,400
2025-03-19	1.020	1.080	1.020	1.030	1.001	76,300
2025-03-17	1.010	1.080	1.010	1.040	1.010	174,200
2025-03-14	1.010	1.020	1.010	1.020	0.991	97,600
2025-03-13	1.010	1.030	1.000	1.020	0.991	807,000
2025-03-12	1.040	1.060	1.000	1.010	0.981	341,000
2025-03-11	1.050	1.080	1.030	1.050	1.020	125,700
2025-03-10	1.060	1.070	1.050	1.060	1.030	75,600
2025-03-07	1.070	1.090	1.060	1.060	1.030	102,200
2025-03-06	1.060	1.070	1.050	1.060	1.030	112,600
2025-03-05	1.070	1.100	1.050	1.070	1.039	120,100
2025-03-04	1.080	1.080	1.050	1.060	1.030	313,100
2025-03-03	1.090	1.120	1.080	1.100	1.069	149,100
2025-02-28	1.100	1.130	1.080	1.120	1.088	188,900
2025-02-27	1.110	1.110	1.090	1.100	1.069	156,300
2025-02-26	1.100	1.120	1.080	1.090	1.059	90,100
2025-02-24	1.090	1.120	1.070	1.100	1.069	462,400
2025-02-21	1.090	1.110	1.090	1.100	1.069	97,500
2025-02-20	1.100	1.100	1.090	1.100	1.069	96,800
2025-02-19	1.150	1.170	1.110	1.110	1.078	220,300
2025-02-18	1.110	1.140	1.110	1.130	1.098	209,900
2025-02-17	1.130	1.130	1.100	1.130	1.098	86,200
2025-02-14	1.110	1.140	1.110	1.110	1.078	103,000
2025-02-13	1.130	1.150	1.130	1.140	1.107	15,000
2025-02-12	1.140	1.150	1.110	1.130	1.098	103,500

← NewerPage 7 of 21 · 1,226 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.