MKH Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	1.180	1.180	1.160	1.160	1.088	493,200
2024-11-11	1.170	1.220	1.170	1.190	1.116	673,000
2024-11-08	1.170	1.180	1.160	1.170	1.097	1,021,000
2024-11-07	1.180	1.180	1.150	1.170	1.097	1,347,700
2024-11-06	1.190	1.200	1.170	1.180	1.107	1,211,900
2024-11-05	1.200	1.220	1.200	1.200	1.126	317,400
2024-11-04	1.210	1.210	1.180	1.190	1.116	839,200
2024-11-01	1.190	1.200	1.180	1.190	1.116	547,800
2024-10-30	1.220	1.220	1.190	1.190	1.116	665,800
2024-10-29	1.250	1.260	1.210	1.220	1.144	474,000
2024-10-28	1.260	1.260	1.240	1.240	1.163	98,300
2024-10-25	1.260	1.270	1.260	1.260	1.182	115,100
2024-10-24	1.260	1.260	1.250	1.250	1.172	60,800
2024-10-23	1.260	1.260	1.250	1.250	1.172	154,700
2024-10-22	1.270	1.270	1.260	1.270	1.191	150,000
2024-10-21	1.290	1.290	1.260	1.270	1.191	274,000
2024-10-18	1.290	1.310	1.270	1.290	1.210	249,700
2024-10-17	1.290	1.290	1.260	1.290	1.210	31,300
2024-10-16	1.270	1.290	1.260	1.290	1.210	111,700
2024-10-15	1.280	1.300	1.270	1.270	1.191	48,700
2024-10-14	1.290	1.290	1.270	1.270	1.191	27,300
2024-10-11	1.280	1.300	1.270	1.300	1.219	238,000
2024-10-10	1.270	1.300	1.260	1.300	1.219	219,000
2024-10-09	1.300	1.300	1.280	1.280	1.201	10,000
2024-10-08	1.280	1.300	1.280	1.300	1.219	63,000
2024-10-07	1.270	1.320	1.260	1.300	1.219	379,300
2024-10-04	1.260	1.270	1.260	1.270	1.191	68,400
2024-10-03	1.260	1.260	1.250	1.250	1.172	87,000
2024-10-02	1.260	1.260	1.250	1.250	1.172	107,100
2024-10-01	1.270	1.270	1.250	1.260	1.182	230,300
2024-09-30	1.280	1.280	1.250	1.270	1.191	208,900
2024-09-27	1.270	1.280	1.270	1.280	1.201	117,600
2024-09-25	1.270	1.280	1.270	1.280	1.201	25,700
2024-09-24	1.280	1.280	1.270	1.280	1.201	333,300
2024-09-23	1.280	1.300	1.270	1.280	1.201	119,100
2024-09-20	1.290	1.300	1.260	1.300	1.219	86,000
2024-09-19	1.270	1.270	1.270	1.270	1.191	24,600
2024-09-18	1.270	1.270	1.270	1.270	1.191	15,000
2024-09-17	1.270	1.290	1.250	1.290	1.210	125,000
2024-09-13	1.270	1.300	1.250	1.300	1.219	110,800
2024-09-12	1.260	1.290	1.260	1.290	1.210	2,400
2024-09-11	1.280	1.280	1.260	1.260	1.182	13,500
2024-09-10	1.300	1.300	1.270	1.300	1.219	100,100
2024-09-09	1.260	1.280	1.260	1.280	1.201	106,500
2024-09-06	1.270	1.270	1.270	1.270	1.191	20,000
2024-09-05	1.300	1.320	1.280	1.320	1.238	283,000
2024-09-04	1.290	1.290	1.260	1.280	1.201	12,000
2024-09-03	1.290	1.290	1.270	1.280	1.201	35,500
2024-09-02	1.290	1.290	1.250	1.290	1.210	215,200
2024-08-30	1.300	1.300	1.250	1.300	1.219	230,700
2024-08-29	1.350	1.360	1.300	1.310	1.229	576,500
2024-08-28	1.350	1.350	1.330	1.330	1.247	116,500
2024-08-27	1.350	1.350	1.320	1.350	1.266	96,000
2024-08-26	1.350	1.360	1.310	1.310	1.229	117,500
2024-08-23	1.340	1.350	1.330	1.350	1.266	59,000
2024-08-22	1.360	1.360	1.320	1.330	1.247	132,100
2024-08-21	1.320	1.340	1.320	1.330	1.247	17,100
2024-08-20	1.350	1.360	1.350	1.360	1.276	500,000
2024-08-19	1.310	1.350	1.310	1.350	1.266	443,300
2024-08-16	1.300	1.310	1.300	1.310	1.229	24,400

← NewerPage 9 of 21 · 1,225 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.