JHM Consolidation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.505	0.530	0.505	0.530	0.530	2,044,100
2026-10-22	0.540	0.550	0.515	0.520	0.520	1,774,700
2026-10-21	0.525	0.555	0.525	0.545	0.545	2,712,500
2026-10-20	0.545	0.555	0.500	0.520	0.520	6,880,500
2026-10-19	0.560	0.565	0.540	0.545	0.545	5,276,300
2026-10-16	0.570	0.580	0.565	0.570	0.570	1,915,900
2026-10-15	0.585	0.585	0.560	0.565	0.565	5,924,500
2026-10-14	0.580	0.605	0.575	0.605	0.605	3,711,700
2026-10-13	0.585	0.585	0.550	0.580	0.580	5,039,000
2026-10-12	0.610	0.615	0.585	0.585	0.585	4,450,400
2026-10-09	0.590	0.610	0.585	0.605	0.605	3,065,900
2026-10-08	0.590	0.610	0.590	0.595	0.595	3,931,400
2026-10-07	0.600	0.625	0.595	0.600	0.600	7,269,100
2026-10-06	0.565	0.610	0.565	0.600	0.600	15,224,900
2026-10-05	0.570	0.590	0.560	0.565	0.565	7,408,400
2026-10-02	0.545	0.575	0.540	0.570	0.570	9,474,300
2026-10-01	0.530	0.555	0.510	0.535	0.535	6,601,900
2026-09-30	0.505	0.530	0.505	0.530	0.530	2,160,700
2026-09-29	0.510	0.520	0.500	0.510	0.510	2,488,600
2026-09-28	0.535	0.535	0.495	0.515	0.515	5,586,800
2026-09-25	0.535	0.545	0.525	0.530	0.530	3,171,100
2026-09-24	0.540	0.555	0.535	0.535	0.535	3,591,300
2026-09-23	0.540	0.555	0.535	0.545	0.545	5,358,500

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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