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
2025-10-22	0.300	0.305	0.300	0.305	0.305	124,000
2025-10-21	0.305	0.310	0.305	0.305	0.305	241,900
2025-10-17	0.315	0.315	0.295	0.300	0.300	830,400
2025-10-16	0.315	0.320	0.300	0.320	0.320	518,700
2025-10-15	0.305	0.315	0.305	0.315	0.315	333,100
2025-10-14	0.300	0.305	0.295	0.305	0.305	479,000
2025-10-13	0.300	0.305	0.300	0.305	0.305	308,600
2025-10-10	0.305	0.305	0.300	0.305	0.305	284,900
2025-10-09	0.300	0.310	0.300	0.305	0.305	172,200
2025-10-08	0.300	0.300	0.295	0.300	0.300	249,300
2025-10-07	0.310	0.310	0.295	0.300	0.300	358,000
2025-10-06	0.315	0.315	0.305	0.310	0.310	290,100
2025-10-03	0.315	0.315	0.310	0.315	0.315	369,500
2025-10-02	0.300	0.320	0.300	0.320	0.320	1,099,400
2025-10-01	0.300	0.310	0.300	0.300	0.300	383,400
2025-09-30	0.295	0.310	0.295	0.300	0.300	643,200
2025-09-29	0.295	0.300	0.290	0.290	0.290	707,500
2025-09-26	0.305	0.305	0.300	0.300	0.300	320,600
2025-09-25	0.305	0.305	0.305	0.305	0.305	176,600
2025-09-24	0.315	0.315	0.310	0.310	0.310	52,900
2025-09-23	0.315	0.325	0.310	0.310	0.310	515,700
2025-09-22	0.305	0.315	0.305	0.310	0.310	986,800
2025-09-19	0.300	0.305	0.300	0.305	0.305	99,900
2025-09-18	0.310	0.310	0.295	0.305	0.305	286,000
2025-09-17	0.300	0.310	0.300	0.310	0.310	1,033,300
2025-09-16	0.300	0.300	0.300	0.300	0.300	0
2025-09-15	0.300	0.300	0.300	0.300	0.300	0
2025-09-12	0.300	0.300	0.295	0.300	0.300	288,100
2025-09-11	0.290	0.295	0.290	0.295	0.295	275,700
2025-09-10	0.300	0.300	0.285	0.295	0.295	252,600
2025-09-09	0.285	0.310	0.285	0.305	0.305	934,900
2025-09-08	0.280	0.285	0.280	0.280	0.280	1,018,600
2025-09-05	0.280	0.280	0.280	0.280	0.280	0
2025-09-04	0.290	0.290	0.280	0.280	0.280	979,100
2025-09-03	0.295	0.295	0.285	0.290	0.290	1,388,700
2025-09-02	0.310	0.310	0.295	0.295	0.295	1,347,600
2025-09-01	0.310	0.310	0.310	0.310	0.310	0
2025-08-29	0.320	0.320	0.305	0.310	0.310	729,100
2025-08-28	0.325	0.325	0.320	0.320	0.320	93,700
2025-08-27	0.330	0.330	0.320	0.325	0.325	478,100
2025-08-26	0.325	0.335	0.325	0.330	0.330	482,400
2025-08-25	0.320	0.330	0.315	0.325	0.325	399,000

← NewerPage 5 of 21 · 1,245 trading daysOlder →

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.