Muhibbah Engineering M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.765	0.765	0.750	0.760	0.674	133,700
2025-02-06	0.755	0.755	0.740	0.740	0.656	207,500
2025-02-05	0.725	0.755	0.720	0.755	0.670	585,500
2025-02-04	0.735	0.755	0.720	0.720	0.639	951,400
2025-02-03	0.765	0.765	0.735	0.735	0.652	596,500
2025-01-31	0.760	0.775	0.745	0.745	0.661	857,400
2025-01-28	0.775	0.780	0.760	0.765	0.678	854,700
2025-01-27	0.790	0.800	0.780	0.780	0.692	284,700
2025-01-24	0.795	0.800	0.790	0.795	0.705	321,200
2025-01-23	0.800	0.805	0.795	0.800	0.710	4,419,700
2025-01-22	0.810	0.815	0.800	0.800	0.710	561,900
2025-01-21	0.820	0.820	0.805	0.810	0.718	492,200
2025-01-20	0.810	0.820	0.800	0.810	0.718	775,700
2025-01-17	0.800	0.810	0.800	0.805	0.714	760,700
2025-01-16	0.795	0.805	0.795	0.805	0.714	940,700
2025-01-15	0.815	0.815	0.790	0.790	0.701	713,500
2025-01-14	0.815	0.815	0.805	0.815	0.723	360,500
2025-01-13	0.815	0.820	0.805	0.815	0.723	1,188,200
2025-01-10	0.815	0.830	0.810	0.820	0.727	1,075,900
2025-01-09	0.820	0.820	0.805	0.815	0.723	3,608,300
2025-01-08	0.815	0.830	0.815	0.815	0.723	2,181,900
2025-01-07	0.800	0.815	0.800	0.810	0.718	1,759,000
2025-01-06	0.815	0.815	0.795	0.800	0.710	1,272,300
2025-01-03	0.790	0.810	0.785	0.810	0.718	2,478,200
2025-01-02	0.805	0.810	0.785	0.785	0.696	773,800
2024-12-31	0.810	0.815	0.805	0.805	0.714	506,000
2024-12-30	0.790	0.810	0.790	0.805	0.714	777,300
2024-12-27	0.790	0.795	0.785	0.790	0.701	1,448,600
2024-12-26	0.790	0.795	0.780	0.795	0.705	428,000
2024-12-24	0.790	0.790	0.775	0.790	0.701	541,400
2024-12-23	0.785	0.795	0.785	0.785	0.696	1,030,200
2024-12-20	0.790	0.795	0.785	0.785	0.696	373,000
2024-12-19	0.795	0.800	0.790	0.795	0.705	261,200
2024-12-18	0.800	0.805	0.795	0.800	0.710	352,400
2024-12-17	0.790	0.805	0.785	0.790	0.701	2,381,400
2024-12-16	0.795	0.795	0.780	0.785	0.696	906,000
2024-12-13	0.800	0.800	0.785	0.795	0.705	2,627,900
2024-12-12	0.815	0.820	0.795	0.795	0.705	935,000
2024-12-11	0.810	0.820	0.810	0.820	0.727	291,400
2024-12-10	0.805	0.815	0.800	0.810	0.718	1,499,700
2024-12-09	0.815	0.815	0.795	0.800	0.710	1,180,500
2024-12-06	0.815	0.820	0.810	0.815	0.723	1,241,300
2024-12-05	0.810	0.820	0.810	0.815	0.723	569,400
2024-12-04	0.825	0.830	0.810	0.815	0.723	835,000
2024-12-03	0.810	0.825	0.810	0.825	0.732	1,426,700
2024-12-02	0.800	0.825	0.795	0.810	0.718	1,490,800
2024-11-29	0.810	0.820	0.800	0.805	0.714	2,594,500
2024-11-28	0.830	0.835	0.815	0.820	0.727	714,900
2024-11-27	0.830	0.845	0.830	0.840	0.745	513,800
2024-11-26	0.825	0.835	0.825	0.830	0.736	1,790,200
2024-11-25	0.845	0.845	0.820	0.830	0.736	1,420,600
2024-11-22	0.845	0.850	0.835	0.850	0.754	453,300
2024-11-21	0.830	0.855	0.830	0.855	0.758	1,797,100
2024-11-20	0.840	0.845	0.830	0.830	0.736	705,400
2024-11-19	0.825	0.850	0.825	0.850	0.754	425,200
2024-11-18	0.825	0.835	0.820	0.820	0.727	1,245,100
2024-11-15	0.855	0.855	0.820	0.830	0.736	1,583,800
2024-11-14	0.855	0.865	0.850	0.850	0.754	522,300
2024-11-13	0.850	0.865	0.835	0.860	0.763	1,876,300
2024-11-12	0.870	0.885	0.850	0.860	0.763	795,600

← NewerPage 8 of 21 · 1,233 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.