Malaysia Marine and Heavy Engineering Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.390	0.400	0.390	0.400	0.400	216,400
2026-05-07	0.405	0.405	0.390	0.390	0.390	1,423,100
2026-05-06	0.410	0.415	0.400	0.410	0.410	1,486,000
2026-05-05	0.410	0.410	0.400	0.410	0.410	2,046,300
2026-05-04	0.410	0.415	0.400	0.410	0.410	1,050,700
2026-05-01	0.410	0.410	0.410	0.410	0.410	0
2026-04-30	0.420	0.420	0.405	0.410	0.410	848,800
2026-04-29	0.415	0.420	0.410	0.420	0.420	1,999,700
2026-04-28	0.410	0.420	0.410	0.415	0.415	1,691,800
2026-04-27	0.425	0.425	0.410	0.410	0.410	2,190,300
2026-04-24	0.425	0.425	0.415	0.425	0.425	1,303,000
2026-04-23	0.415	0.435	0.415	0.425	0.425	5,726,600
2026-04-22	0.400	0.420	0.400	0.415	0.415	4,926,900
2026-04-21	0.385	0.400	0.385	0.400	0.400	3,649,700
2026-04-20	0.385	0.390	0.380	0.385	0.385	2,913,100
2026-04-17	0.385	0.390	0.380	0.380	0.380	1,144,400
2026-04-16	0.375	0.385	0.375	0.385	0.385	846,300
2026-04-15	0.375	0.375	0.370	0.375	0.375	1,489,500
2026-04-14	0.365	0.380	0.365	0.375	0.375	1,803,300
2026-04-13	0.370	0.375	0.365	0.370	0.370	1,885,900
2026-04-10	0.365	0.365	0.360	0.365	0.365	596,300
2026-04-09	0.360	0.370	0.355	0.365	0.365	1,735,700
2026-04-08	0.360	0.360	0.350	0.360	0.360	2,814,900
2026-04-07	0.370	0.370	0.360	0.365	0.365	2,824,400
2026-04-06	0.380	0.380	0.365	0.370	0.370	2,461,000
2026-04-03	0.385	0.385	0.375	0.380	0.380	1,600,500
2026-04-02	0.375	0.385	0.375	0.385	0.385	2,099,600
2026-04-01	0.375	0.380	0.370	0.375	0.375	949,000
2026-03-31	0.385	0.385	0.370	0.380	0.380	1,488,200
2026-03-30	0.385	0.390	0.380	0.385	0.385	1,823,000
2026-03-27	0.380	0.385	0.375	0.380	0.380	1,043,400
2026-03-26	0.370	0.385	0.360	0.380	0.380	1,284,800
2026-03-25	0.370	0.375	0.365	0.370	0.370	1,381,700
2026-03-24	0.370	0.380	0.370	0.375	0.375	2,106,900
2026-03-20	0.375	0.375	0.375	0.375	0.375	0
2026-03-19	0.390	0.395	0.375	0.375	0.375	3,245,200
2026-03-18	0.390	0.395	0.380	0.380	0.380	1,668,700
2026-03-17	0.395	0.395	0.385	0.395	0.395	1,478,900
2026-03-16	0.400	0.405	0.395	0.400	0.400	2,570,800
2026-03-13	0.400	0.405	0.395	0.395	0.395	2,415,500
2026-03-12	0.415	0.415	0.395	0.400	0.400	3,151,800
2026-03-11	0.390	0.405	0.390	0.405	0.405	3,608,500
2026-03-10	0.405	0.410	0.390	0.395	0.395	4,997,100
2026-03-09	0.455	0.475	0.430	0.430	0.430	10,168,400
2026-03-06	0.400	0.440	0.400	0.435	0.435	7,967,300
2026-03-05	0.400	0.410	0.395	0.395	0.395	1,819,800
2026-03-04	0.415	0.425	0.400	0.400	0.400	4,286,400
2026-03-03	0.400	0.415	0.400	0.410	0.410	7,641,500
2026-03-02	0.375	0.405	0.375	0.400	0.400	5,151,500
2026-02-27	0.370	0.370	0.360	0.365	0.365	499,300
2026-02-26	0.375	0.375	0.370	0.370	0.370	672,800
2026-02-25	0.385	0.385	0.375	0.380	0.380	742,500
2026-02-24	0.385	0.385	0.375	0.385	0.385	1,645,400
2026-02-23	0.360	0.395	0.355	0.385	0.385	4,099,500
2026-02-20	0.360	0.360	0.355	0.360	0.360	372,200
2026-02-19	0.365	0.365	0.355	0.365	0.365	324,600
2026-02-16	0.355	0.365	0.355	0.360	0.360	143,700
2026-02-13	0.365	0.370	0.355	0.355	0.355	545,400
2026-02-12	0.360	0.365	0.360	0.360	0.360	88,400
2026-02-11	0.360	0.365	0.360	0.360	0.360	60,300

← NewerPage 3 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-02-24	0.0150 MYR

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