Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 0127.KLSE stock page

JHM Consolidation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.365	0.405	0.360	0.400	0.400	3,888,900
2025-11-14	0.365	0.365	0.360	0.365	0.365	1,400,900
2025-11-13	0.370	0.375	0.360	0.370	0.370	2,656,000
2025-11-12	0.330	0.375	0.330	0.365	0.365	3,767,000
2025-11-11	0.325	0.330	0.320	0.325	0.325	654,900
2025-11-10	0.315	0.325	0.315	0.325	0.325	573,500
2025-11-07	0.315	0.320	0.315	0.320	0.320	331,200
2025-11-06	0.310	0.315	0.310	0.315	0.315	430,400
2025-11-05	0.305	0.310	0.295	0.310	0.310	665,600
2025-11-04	0.315	0.320	0.305	0.305	0.305	519,600
2025-11-03	0.310	0.315	0.310	0.315	0.315	266,500
2025-10-31	0.305	0.320	0.305	0.315	0.315	845,100
2025-10-30	0.315	0.315	0.305	0.305	0.305	169,700
2025-10-29	0.315	0.315	0.310	0.310	0.310	251,500
2025-10-28	0.315	0.315	0.310	0.315	0.315	252,400
2025-10-27	0.310	0.315	0.310	0.310	0.310	368,200
2025-10-24	0.305	0.310	0.305	0.310	0.310	162,200
2025-10-23	0.305	0.305	0.300	0.305	0.305	143,400

← NewerPage 5 of 5 · 258 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.