Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.540	0.545	0.535	0.545	0.508	338,300
2026-01-29	0.545	0.545	0.535	0.545	0.508	1,044,100
2026-01-28	0.555	0.560	0.550	0.550	0.513	767,600
2026-01-27	0.555	0.570	0.550	0.560	0.522	1,859,000
2026-01-26	0.555	0.555	0.545	0.555	0.518	428,200
2026-01-23	0.560	0.560	0.550	0.555	0.518	1,049,200
2026-01-22	0.545	0.560	0.545	0.560	0.522	351,300
2026-01-21	0.535	0.550	0.530	0.550	0.513	293,200
2026-01-20	0.540	0.545	0.535	0.540	0.504	414,000
2026-01-19	0.545	0.545	0.530	0.540	0.504	340,700
2026-01-16	0.555	0.555	0.530	0.545	0.508	744,800
2026-01-15	0.570	0.570	0.550	0.555	0.518	713,800
2026-01-14	0.555	0.570	0.555	0.565	0.527	832,100
2026-01-13	0.565	0.565	0.550	0.555	0.518	1,169,300
2026-01-12	0.575	0.575	0.550	0.565	0.527	1,075,200
2026-01-09	0.575	0.585	0.570	0.570	0.532	3,605,400
2026-01-08	0.530	0.570	0.530	0.560	0.522	4,283,200
2026-01-07	0.535	0.540	0.530	0.530	0.494	864,800
2026-01-06	0.525	0.540	0.525	0.535	0.499	1,091,200
2026-01-05	0.510	0.525	0.510	0.525	0.490	716,400
2026-01-02	0.510	0.520	0.510	0.515	0.480	624,500
2025-12-31	0.515	0.515	0.505	0.510	0.476	981,800
2025-12-30	0.520	0.525	0.510	0.515	0.480	1,011,100
2025-12-29	0.510	0.520	0.510	0.515	0.480	165,200
2025-12-26	0.520	0.520	0.505	0.510	0.476	558,200
2025-12-24	0.515	0.520	0.515	0.520	0.485	696,900
2025-12-23	0.520	0.525	0.515	0.515	0.480	466,300
2025-12-22	0.535	0.535	0.515	0.525	0.490	633,500
2025-12-19	0.530	0.545	0.530	0.535	0.499	2,731,400
2025-12-18	0.500	0.505	0.495	0.505	0.471	625,700
2025-12-17	0.505	0.505	0.495	0.500	0.466	668,800
2025-12-16	0.500	0.505	0.500	0.505	0.471	253,400
2025-12-15	0.520	0.520	0.490	0.500	0.466	2,281,600
2025-12-12	0.505	0.520	0.505	0.520	0.485	557,000
2025-12-11	0.525	0.525	0.505	0.510	0.476	445,300
2025-12-10	0.505	0.515	0.505	0.515	0.480	401,700
2025-12-09	0.510	0.515	0.505	0.510	0.476	132,900
2025-12-08	0.510	0.515	0.505	0.510	0.476	455,600
2025-12-05	0.520	0.525	0.505	0.525	0.490	550,000
2025-12-04	0.515	0.525	0.500	0.525	0.490	644,300
2025-12-03	0.495	0.515	0.495	0.515	0.480	581,900
2025-12-02	0.490	0.500	0.490	0.495	0.462	315,900
2025-12-01	0.495	0.500	0.490	0.495	0.462	682,600
2025-11-28	0.500	0.500	0.495	0.500	0.466	283,400
2025-11-27	0.490	0.500	0.485	0.500	0.466	313,000
2025-11-26	0.505	0.505	0.490	0.490	0.457	1,032,500
2025-11-25	0.505	0.505	0.500	0.505	0.471	269,200
2025-11-24	0.505	0.510	0.500	0.505	0.471	519,300
2025-11-21	0.520	0.520	0.505	0.515	0.480	427,400
2025-11-20	0.510	0.520	0.510	0.520	0.485	748,200
2025-11-19	0.495	0.500	0.490	0.495	0.462	884,000
2025-11-18	0.505	0.505	0.495	0.500	0.466	684,600
2025-11-17	0.505	0.510	0.500	0.505	0.471	609,700
2025-11-14	0.505	0.510	0.500	0.505	0.471	601,100
2025-11-13	0.505	0.510	0.505	0.505	0.471	462,600
2025-11-12	0.510	0.510	0.505	0.505	0.471	472,400
2025-11-11	0.510	0.515	0.505	0.510	0.476	748,000
2025-11-10	0.505	0.510	0.500	0.510	0.476	490,100
2025-11-07	0.510	0.510	0.500	0.505	0.471	1,609,200
2025-11-06	0.510	0.510	0.500	0.510	0.476	2,407,000

← NewerPage 4 of 5 · 249 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.