Malaysia Marine and Heavy Engineering Holdings Bhd (5186.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.6050

+0.0150

(+2.54%)

At close: 04:54PM MYT

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.6100	0.6100	0.5850	0.6050	0.6050	1,138,600
Mar 27, 2023	0.6000	0.6000	0.5850	0.5900	0.5900	1,599,300
Mar 24, 2023	0.6200	0.6200	0.6050	0.6100	0.6100	794,800
Mar 23, 2023	0.6050	0.6250	0.6050	0.6200	0.6200	1,941,900
Mar 22, 2023	0.6050	0.6150	0.5950	0.6000	0.6000	2,610,400
Mar 21, 2023	0.6000	0.6100	0.5800	0.5950	0.5950	2,298,900
Mar 20, 2023	0.6300	0.6300	0.5950	0.6000	0.6000	3,333,500
Mar 17, 2023	0.6300	0.6500	0.6300	0.6400	0.6400	2,170,000
Mar 16, 2023	0.6500	0.6500	0.6100	0.6250	0.6250	3,529,000
Mar 15, 2023	0.6600	0.6700	0.6600	0.6700	0.6700	1,107,100
Mar 14, 2023	0.6850	0.6850	0.6400	0.6500	0.6500	3,714,900
Mar 13, 2023	0.6800	0.6850	0.6650	0.6850	0.6850	1,926,600
Mar 10, 2023	0.7150	0.7150	0.6850	0.6900	0.6900	2,929,500
Mar 09, 2023	0.7200	0.7300	0.7100	0.7150	0.7150	2,134,900
Mar 08, 2023	0.7250	0.7250	0.7100	0.7150	0.7150	2,639,300
Mar 07, 2023	0.7200	0.7350	0.7100	0.7300	0.7300	3,460,100
Mar 06, 2023	0.7050	0.7200	0.7000	0.7200	0.7200	4,693,200
Mar 03, 2023	0.6850	0.7000	0.6800	0.6950	0.6950	4,335,000
Mar 02, 2023	0.6900	0.6900	0.6750	0.6800	0.6800	2,731,300
Mar 01, 2023	0.6650	0.6900	0.6550	0.6800	0.6800	3,851,500
Feb 28, 2023	0.6950	0.7000	0.6550	0.6600	0.6600	4,241,800
Feb 27, 2023	0.6850	0.7000	0.6850	0.6950	0.6950	1,913,000
Feb 24, 2023	0.6950	0.7000	0.6600	0.6950	0.6950	5,744,800
Feb 24, 2023	0.015 Dividend
Feb 23, 2023	0.7000	0.7100	0.6950	0.7050	0.6900	2,620,400
Feb 22, 2023	0.7000	0.7100	0.6850	0.7000	0.6851	2,575,100
Feb 21, 2023	0.7300	0.7300	0.6950	0.7100	0.6949	6,941,500
Feb 20, 2023	0.7300	0.7350	0.7200	0.7300	0.7145	2,592,600
Feb 17, 2023	0.7300	0.7600	0.7250	0.7350	0.7194	6,981,900
Feb 16, 2023	0.7400	0.7400	0.7150	0.7300	0.7145	5,761,300
Feb 15, 2023	0.7500	0.7600	0.7300	0.7350	0.7194	5,513,200
Feb 14, 2023	0.7650	0.7700	0.7450	0.7500	0.7340	8,346,200
Feb 13, 2023	0.7200	0.7550	0.7000	0.7500	0.7340	18,968,600
Feb 10, 2023	0.7200	0.7250	0.7050	0.7050	0.6900	6,664,700
Feb 09, 2023	0.6900	0.7250	0.6850	0.7250	0.7096	6,918,000
Feb 08, 2023	0.6850	0.7050	0.6800	0.6950	0.6802	5,388,100
Feb 07, 2023	0.6800	0.6900	0.6750	0.6850	0.6704	2,766,100
Feb 03, 2023	0.6900	0.6900	0.6700	0.6750	0.6606	6,393,600
Feb 02, 2023	0.6750	0.7200	0.6750	0.6850	0.6704	11,534,700
Jan 31, 2023	0.6900	0.6950	0.6700	0.6750	0.6606	7,185,900
Jan 30, 2023	0.6800	0.7000	0.6750	0.6850	0.6704	12,036,100
Jan 27, 2023	0.6500	0.6800	0.6450	0.6650	0.6509	7,421,900
Jan 26, 2023	0.6400	0.6600	0.6350	0.6450	0.6313	8,151,900
Jan 25, 2023	0.6350	0.6450	0.6200	0.6400	0.6264	6,109,300
Jan 20, 2023	0.6200	0.6400	0.6150	0.6300	0.6166	3,737,100
Jan 19, 2023	0.6100	0.6250	0.6050	0.6200	0.6068	1,175,300
Jan 18, 2023	0.6100	0.6300	0.6100	0.6100	0.5970	5,608,200
Jan 17, 2023	0.5950	0.6100	0.5950	0.6100	0.5970	1,548,700
Jan 16, 2023	0.5950	0.6100	0.5900	0.6000	0.5872	2,705,700
Jan 13, 2023	0.6200	0.6250	0.5850	0.5900	0.5774	6,697,400
Jan 12, 2023	0.6400	0.6450	0.6050	0.6100	0.5970	5,747,300
Jan 11, 2023	0.6150	0.6450	0.6050	0.6350	0.6215	8,200,200
Jan 10, 2023	0.6200	0.6200	0.6050	0.6150	0.6019	2,710,500
Jan 09, 2023	0.6200	0.6250	0.6000	0.6200	0.6068	5,257,500
Jan 06, 2023	0.6150	0.6250	0.6100	0.6200	0.6068	2,379,200
Jan 05, 2023	0.6250	0.6350	0.5950	0.6100	0.5970	6,794,700
Jan 04, 2023	0.6250	0.6750	0.6250	0.6250	0.6117	38,888,100
Jan 03, 2023	0.6000	0.6150	0.6000	0.6150	0.6019	3,687,500
Dec 30, 2022	0.6100	0.6100	0.5950	0.5950	0.5823	1,524,800
Dec 29, 2022	0.6000	0.6150	0.5950	0.6000	0.5872	1,955,900
Dec 28, 2022	0.6150	0.6200	0.5900	0.6000	0.5872	2,913,900
Dec 27, 2022	0.5700	0.6100	0.5650	0.6100	0.5970	2,345,500
Dec 23, 2022	0.5550	0.5700	0.5350	0.5650	0.5530	2,759,500
Dec 22, 2022	0.5850	0.5900	0.5600	0.5600	0.5481	1,572,400
Dec 21, 2022	0.5900	0.5900	0.5750	0.5850	0.5726	409,800
Dec 20, 2022	0.5950	0.5950	0.5700	0.5750	0.5628	1,074,600
Dec 19, 2022	0.5950	0.6050	0.5850	0.5950	0.5823	1,731,000
Dec 16, 2022	0.6000	0.6050	0.5900	0.5900	0.5774	2,265,300
Dec 15, 2022	0.6100	0.6200	0.6000	0.6100	0.5970	2,069,400
Dec 14, 2022	0.6300	0.6300	0.6100	0.6150	0.6019	2,194,600
Dec 13, 2022	0.5950	0.6250	0.5900	0.6200	0.6068	4,313,500
Dec 12, 2022	0.5950	0.6000	0.5900	0.5900	0.5774	963,200
Dec 09, 2022	0.5800	0.6100	0.5700	0.6000	0.5872	2,332,600
Dec 08, 2022	0.5850	0.5950	0.5600	0.5800	0.5677	2,904,500
Dec 07, 2022	0.5750	0.6050	0.5700	0.5850	0.5726	3,549,100
Dec 06, 2022	0.6500	0.6700	0.5750	0.5800	0.5677	10,361,500
Dec 05, 2022	0.6100	0.6550	0.6100	0.6550	0.6411	7,737,000
Dec 02, 2022	0.5950	0.6200	0.5900	0.6100	0.5970	4,381,500
Dec 01, 2022	0.5450	0.6050	0.5250	0.6050	0.5921	9,516,900
Nov 30, 2022	0.5050	0.5500	0.5050	0.5400	0.5285	8,726,100
Nov 29, 2022	0.4650	0.4900	0.4600	0.4850	0.4747	1,587,500
Nov 25, 2022	0.4850	0.4850	0.4650	0.4700	0.4600	806,600
Nov 24, 2022	0.4700	0.4850	0.4650	0.4850	0.4747	1,687,000
Nov 23, 2022	0.4500	0.4800	0.4500	0.4750	0.4649	3,695,000
Nov 22, 2022	0.4400	0.4450	0.4350	0.4450	0.4355	528,500
Nov 21, 2022	0.4250	0.4400	0.4200	0.4350	0.4257	368,600
Nov 17, 2022	0.4350	0.4400	0.4350	0.4400	0.4306	950,100
Nov 16, 2022	0.4350	0.4450	0.4300	0.4350	0.4257	1,066,800
Nov 15, 2022	0.4350	0.4350	0.4250	0.4350	0.4257	450,800
Nov 14, 2022	0.4350	0.4500	0.4300	0.4350	0.4257	1,242,300
Nov 11, 2022	0.4350	0.4350	0.4200	0.4300	0.4209	928,500
Nov 10, 2022	0.4300	0.4400	0.4300	0.4350	0.4257	712,400
Nov 09, 2022	0.4300	0.4300	0.4200	0.4300	0.4209	719,000
Nov 08, 2022	0.4400	0.4450	0.4300	0.4300	0.4209	396,900
Nov 07, 2022	0.4450	0.4450	0.4300	0.4350	0.4257	720,400
Nov 04, 2022	0.4250	0.4500	0.4250	0.4450	0.4355	1,940,300
Nov 03, 2022	0.4200	0.4350	0.4200	0.4250	0.4160	690,100
Nov 02, 2022	0.4250	0.4300	0.4200	0.4200	0.4111	712,700
Nov 01, 2022	0.4050	0.4300	0.4000	0.4200	0.4111	1,286,300
Oct 31, 2022	0.4050	0.4050	0.4000	0.4050	0.3964	35,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,951.54-25.99(-0.65%)

Dow 3032,300.45-131.63(-0.41%)

Nasdaq11,635.39-133.44(-1.13%)

Russell 20001,747.27-6.41(-0.37%)

Crude Oil73.60+0.79(+1.09%)

Gold1,975.10+21.30(+1.09%)

Malaysia Marine and Heavy Engineering Holdings Bhd (5186.KL)

S&P 500
3,951.54
-25.99(-0.65%)

Dow 30
32,300.45
-131.63(-0.41%)

Nasdaq
11,635.39
-133.44(-1.13%)

Russell 2000
1,747.27
-6.41(-0.37%)

Crude Oil
73.60
+0.79(+1.09%)

Gold
1,975.10
+21.30(+1.09%)