Muhibbah Engineering M Bhd historical data

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

Page 1 of 1 · 22 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.