MKH Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.970 | 1.980 | 1.970 | 1.970 | 1.970 | 202,700 |
| 2026-10-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 11,600 |
| 2026-10-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 98,800 |
| 2026-10-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 44,900 |
| 2026-10-09 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 63,800 |
| 2026-10-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 229,800 |
| 2026-10-07 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 189,400 |
| 2026-10-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 67,200 |
| 2026-10-05 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 254,900 |
| 2026-10-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 782,900 |
| 2026-10-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 990,800 |
| 2026-09-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 185,300 |
| 2026-09-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 243,600 |
| 2026-09-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 266,700 |
| 2026-09-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 293,900 |
| 2026-09-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 295,200 |
| 2026-09-23 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 503,900 |
| 2026-09-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 882,600 |
| 2026-09-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 317,800 |
| 2026-09-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 501,900 |
| 2026-09-17 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 475,200 |
| 2026-09-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-09-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 979,800 |
| 2026-09-14 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 479,900 |
| 2026-09-11 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 393,100 |
| 2026-09-10 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 541,000 |
| 2026-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,098,900 |
| 2026-09-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 783,600 |
| 2026-09-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,326,400 |
| 2026-09-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 498,800 |
| 2026-09-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,808,200 |
| 2026-09-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,067,800 |
| 2026-09-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2,664,600 |
| 2026-08-31 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2026-08-28 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 7,046,200 |
| 2026-08-27 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 2,023,500 |
| 2026-08-26 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 1,012,500 |
| 2026-08-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-08-24 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 653,900 |
| 2026-08-21 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 373,000 |
| 2026-08-20 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 511,200 |
| 2026-08-19 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 309,500 |
| 2026-08-18 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 401,400 |
| 2026-08-17 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 453,900 |
| 2026-08-14 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 519,400 |
| 2026-08-13 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 264,800 |
| 2026-08-12 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 491,100 |
| 2026-08-11 | 1.980 | 1.990 | 1.980 | 1.980 | 1.980 | 469,800 |
| 2026-08-10 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 268,700 |
| 2026-08-07 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 742,900 |
| 2026-08-06 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 2,380,700 |
| 2026-08-05 | 1.970 | 1.980 | 1.960 | 1.970 | 1.970 | 3,888,000 |
| 2026-08-04 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 178,500 |
| 2026-08-03 | 1.970 | 1.970 | 1.960 | 1.970 | 1.970 | 706,400 |
| 2026-07-31 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 83,600 |
| 2026-07-30 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 312,300 |
| 2026-07-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 83,300 |
| 2026-07-28 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 410,700 |
| 2026-07-27 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 436,600 |
| 2026-07-24 | 1.960 | 1.970 | 1.960 | 1.960 | 1.960 | 185,900 |
Page 1 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.