JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	1.690	1.710	1.670	1.690	1.690	515,800
2021-12-20	1.730	1.730	1.680	1.690	1.690	808,900
2021-12-17	1.740	1.740	1.720	1.730	1.730	433,200
2021-12-16	1.720	1.770	1.720	1.760	1.760	1,221,100
2021-12-15	1.720	1.730	1.710	1.720	1.720	593,900
2021-12-14	1.760	1.760	1.700	1.710	1.710	1,621,200
2021-12-13	1.750	1.780	1.750	1.770	1.770	297,200
2021-12-10	1.780	1.780	1.740	1.740	1.740	358,500
2021-12-09	1.790	1.800	1.750	1.780	1.780	665,300
2021-12-08	1.740	1.810	1.740	1.780	1.780	3,091,000
2021-12-07	1.710	1.750	1.710	1.720	1.720	1,389,200
2021-12-06	1.730	1.740	1.660	1.700	1.700	1,832,300
2021-12-02	1.750	1.750	1.690	1.720	1.720	2,279,500
2021-12-01	1.760	1.770	1.730	1.750	1.750	1,248,100
2021-11-30	1.710	1.800	1.710	1.770	1.770	2,913,400
2021-11-29	1.610	1.750	1.580	1.710	1.710	7,583,400
2021-11-26	1.720	1.720	1.640	1.670	1.670	3,665,700
2021-11-25	1.740	1.750	1.700	1.710	1.710	1,894,600
2021-11-24	1.780	1.800	1.700	1.720	1.720	4,813,500
2021-11-23	1.820	1.840	1.780	1.780	1.780	2,196,700
2021-11-22	1.830	1.850	1.820	1.820	1.820	424,800
2021-11-19	1.850	1.860	1.810	1.830	1.830	1,251,600
2021-11-18	1.840	1.870	1.820	1.850	1.850	1,374,500
2021-11-17	1.840	1.860	1.780	1.840	1.840	5,169,000
2021-11-16	1.880	1.890	1.830	1.840	1.840	3,858,200
2021-11-15	1.910	1.940	1.880	1.880	1.880	1,587,500
2021-11-12	1.890	1.940	1.890	1.910	1.910	1,125,600
2021-11-11	1.890	1.920	1.890	1.890	1.890	760,000
2021-11-10	1.910	1.920	1.880	1.910	1.910	2,027,400
2021-11-09	1.970	1.980	1.920	1.920	1.920	2,198,800
2021-11-08	2.000	2.010	1.970	1.970	1.970	1,755,300
2021-11-05	2.000	2.020	1.980	2.000	2.000	1,680,700
2021-11-03	2.030	2.030	1.960	1.980	1.980	1,675,800
2021-11-02	1.970	2.030	1.960	2.020	2.020	3,965,300
2021-11-01	1.960	2.010	1.950	1.960	1.960	1,987,600
2021-10-29	1.970	2.020	1.960	1.980	1.980	3,935,400
2021-10-28	1.960	2.000	1.940	1.950	1.950	2,353,600
2021-10-27	1.940	1.980	1.930	1.970	1.970	1,825,800
2021-10-26	1.970	1.980	1.930	1.940	1.940	1,199,000

← NewerPage 21 of 21 · 1,239 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-17	0.0050 MYR
2020-12-15	0.0050 MYR
2020-03-17	0.0050 MYR
2019-12-13	0.0050 MYR
2019-09-17	0.0050 MYR
2019-06-17	0.0050 MYR
2019-03-14	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.