Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.405	0.410	0.395	0.400	0.400	2,601,600
2026-10-22	0.415	0.415	0.400	0.405	0.405	1,615,000
2026-10-21	0.420	0.420	0.405	0.415	0.415	946,300
2026-10-20	0.425	0.425	0.415	0.420	0.420	401,800
2026-10-19	0.430	0.430	0.420	0.430	0.430	400,400
2026-10-16	0.435	0.435	0.430	0.435	0.435	189,800
2026-10-15	0.435	0.435	0.425	0.435	0.435	480,500
2026-10-14	0.430	0.435	0.430	0.435	0.435	160,700
2026-10-13	0.430	0.435	0.430	0.430	0.430	393,000
2026-10-12	0.435	0.435	0.430	0.430	0.430	264,800
2026-10-09	0.430	0.435	0.430	0.430	0.430	298,700
2026-10-08	0.435	0.435	0.425	0.430	0.430	1,013,500
2026-10-07	0.435	0.435	0.430	0.435	0.435	339,200
2026-10-06	0.435	0.440	0.430	0.435	0.435	343,300
2026-10-05	0.430	0.435	0.430	0.435	0.435	469,500
2026-10-02	0.435	0.435	0.430	0.435	0.435	689,300
2026-10-01	0.440	0.440	0.435	0.435	0.435	692,900
2026-09-30	0.445	0.445	0.435	0.440	0.440	711,800
2026-09-29	0.440	0.445	0.435	0.445	0.445	309,600
2026-09-28	0.440	0.445	0.440	0.440	0.440	643,500
2026-09-25	0.440	0.445	0.435	0.440	0.440	466,700
2026-09-24	0.435	0.440	0.435	0.440	0.440	228,000
2026-09-23	0.445	0.445	0.435	0.440	0.440	662,400
2026-09-22	0.440	0.445	0.435	0.435	0.435	815,700
2026-09-21	0.445	0.445	0.440	0.440	0.440	619,900
2026-09-18	0.445	0.445	0.440	0.445	0.445	330,500
2026-09-17	0.445	0.450	0.440	0.445	0.445	153,700
2026-09-16	0.445	0.445	0.445	0.445	0.445	0
2026-09-15	0.445	0.450	0.445	0.445	0.445	439,300
2026-09-14	0.450	0.450	0.440	0.450	0.450	1,011,800
2026-09-11	0.445	0.455	0.445	0.450	0.450	735,200
2026-09-10	0.445	0.450	0.440	0.445	0.445	857,400
2026-09-09	0.445	0.450	0.440	0.445	0.445	1,688,600
2026-09-08	0.450	0.455	0.445	0.445	0.445	1,839,400
2026-09-07	0.455	0.455	0.450	0.450	0.450	785,800
2026-09-04	0.460	0.460	0.450	0.460	0.460	1,038,300
2026-09-03	0.460	0.460	0.450	0.460	0.460	494,500
2026-09-02	0.460	0.465	0.450	0.460	0.460	527,100
2026-09-01	0.470	0.470	0.450	0.465	0.465	1,367,500
2026-08-31	0.470	0.470	0.470	0.470	0.470	0
2026-08-28	0.475	0.475	0.460	0.470	0.470	1,694,500
2026-08-27	0.475	0.485	0.470	0.470	0.470	1,342,100
2026-08-26	0.480	0.480	0.475	0.475	0.475	587,200
2026-08-25	0.480	0.480	0.480	0.480	0.480	0
2026-08-24	0.475	0.480	0.470	0.480	0.480	810,100
2026-08-21	0.485	0.485	0.470	0.475	0.475	1,403,500
2026-08-20	0.490	0.495	0.480	0.485	0.485	1,349,200
2026-08-19	0.520	0.525	0.520	0.520	0.485	1,214,000
2026-08-18	0.525	0.525	0.520	0.520	0.485	421,200
2026-08-17	0.530	0.530	0.520	0.525	0.490	971,700
2026-08-14	0.530	0.530	0.525	0.525	0.490	592,800
2026-08-13	0.525	0.530	0.520	0.530	0.494	516,000
2026-08-12	0.520	0.530	0.520	0.525	0.490	1,467,300
2026-08-11	0.525	0.525	0.515	0.520	0.485	1,487,700
2026-08-10	0.520	0.525	0.515	0.525	0.490	731,200
2026-08-07	0.515	0.520	0.515	0.515	0.480	273,200
2026-08-06	0.520	0.520	0.515	0.515	0.480	965,900
2026-08-05	0.525	0.530	0.510	0.520	0.485	1,456,900
2026-08-04	0.530	0.535	0.520	0.525	0.490	812,900
2026-08-03	0.515	0.530	0.515	0.530	0.494	524,200

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0350 MYR
2025-07-31	0.0300 MYR
2020-11-12	0.0250 MYR
2019-07-16	0.0750 MYR

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