MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.110	1.130	1.110	1.120	1.088	188,900
2025-02-07	1.090	1.110	1.090	1.110	1.078	70,100
2025-02-06	1.080	1.120	1.080	1.100	1.069	247,000
2025-02-05	1.080	1.090	1.080	1.090	1.059	867,100
2025-02-04	1.110	1.120	1.070	1.090	1.059	634,000
2025-02-03	1.120	1.130	1.120	1.120	1.088	120,200
2025-01-31	1.080	1.110	1.080	1.110	1.078	45,400
2025-01-28	1.070	1.080	1.070	1.080	1.049	791,100
2025-01-27	1.090	1.090	1.070	1.080	1.049	283,700
2025-01-24	1.100	1.110	1.090	1.090	1.059	115,900
2025-01-23	1.100	1.120	1.100	1.120	1.088	9,100
2025-01-22	1.130	1.130	1.110	1.120	1.088	35,300
2025-01-21	1.110	1.130	1.110	1.130	1.098	17,000
2025-01-20	1.110	1.130	1.110	1.130	1.098	14,000
2025-01-17	1.090	1.110	1.090	1.110	1.078	211,700
2025-01-16	1.100	1.100	1.090	1.100	1.069	169,800
2025-01-15	1.110	1.110	1.070	1.080	1.049	449,200
2025-01-14	1.120	1.130	1.100	1.130	1.098	139,100
2025-01-13	1.120	1.140	1.100	1.120	1.088	285,500
2025-01-10	1.120	1.130	1.110	1.130	1.098	60,400
2025-01-09	1.130	1.130	1.120	1.130	1.098	237,500
2025-01-08	1.130	1.130	1.130	1.130	1.098	152,400
2025-01-07	1.130	1.150	1.130	1.130	1.098	114,100
2025-01-06	1.150	1.150	1.130	1.130	1.098	268,400
2025-01-03	1.130	1.150	1.130	1.150	1.117	182,400
2025-01-02	1.130	1.140	1.130	1.140	1.107	38,100
2024-12-31	1.130	1.130	1.120	1.130	1.098	48,400
2024-12-30	1.130	1.140	1.130	1.140	1.107	125,700
2024-12-27	1.150	1.150	1.130	1.140	1.107	18,300
2024-12-26	1.130	1.160	1.130	1.130	1.098	110,000
2024-12-24	1.120	1.130	1.100	1.130	1.098	181,100
2024-12-23	1.110	1.130	1.100	1.130	1.098	184,200
2024-12-20	1.130	1.130	1.110	1.110	1.078	170,500
2024-12-19	1.180	1.180	1.160	1.160	1.088	361,900
2024-12-18	1.180	1.180	1.170	1.180	1.107	89,000
2024-12-17	1.190	1.200	1.170	1.170	1.097	505,000
2024-12-16	1.190	1.200	1.190	1.200	1.126	39,700
2024-12-13	1.190	1.200	1.190	1.190	1.116	70,200
2024-12-12	1.210	1.210	1.190	1.200	1.126	50,000
2024-12-11	1.200	1.210	1.200	1.210	1.135	118,200
2024-12-10	1.210	1.220	1.200	1.200	1.126	42,000
2024-12-09	1.220	1.220	1.200	1.210	1.135	180,500
2024-12-06	1.200	1.210	1.200	1.210	1.135	73,000
2024-12-05	1.210	1.220	1.200	1.220	1.144	98,600
2024-12-04	1.200	1.220	1.200	1.220	1.144	110,600
2024-12-03	1.200	1.200	1.180	1.200	1.126	220,700
2024-12-02	1.190	1.220	1.190	1.200	1.126	387,400
2024-11-29	1.190	1.200	1.190	1.190	1.116	575,200
2024-11-28	1.170	1.190	1.170	1.190	1.116	49,600
2024-11-27	1.180	1.190	1.180	1.190	1.116	92,000
2024-11-26	1.170	1.200	1.150	1.190	1.116	191,800
2024-11-25	1.160	1.170	1.150	1.170	1.097	256,300
2024-11-22	1.160	1.160	1.150	1.160	1.088	111,100
2024-11-21	1.180	1.180	1.150	1.150	1.079	773,500
2024-11-20	1.180	1.180	1.170	1.170	1.097	74,900
2024-11-19	1.190	1.200	1.160	1.170	1.097	247,800
2024-11-18	1.180	1.200	1.180	1.180	1.107	205,600
2024-11-15	1.170	1.180	1.160	1.180	1.107	194,400
2024-11-14	1.180	1.200	1.170	1.180	1.107	80,300
2024-11-13	1.170	1.180	1.170	1.180	1.107	117,400

← NewerPage 8 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.