JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	1,257,300
Feb 4, 2026	0.44	0.47	0.44	0.46	0.46	3.41%	1,755,400
Feb 3, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	676,200
Jan 30, 2026	0.45	0.47	0.45	0.45	0.45	-	1,900,900
Jan 29, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	1,112,900
Jan 28, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	1,387,500
Jan 27, 2026	0.45	0.47	0.45	0.45	0.45	-	1,070,300
Jan 26, 2026	0.47	0.49	0.45	0.45	0.45	-4.26%	2,039,100
Jan 23, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	2,924,100
Jan 22, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	4,113,800
Jan 21, 2026	0.43	0.47	0.43	0.46	0.46	5.75%	1,696,400
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	-	1,128,000
Jan 19, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	1,319,700
Jan 16, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	390,000
Jan 15, 2026	0.46	0.47	0.44	0.46	0.46	-	2,331,400
Jan 14, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	4,220,600
Jan 13, 2026	0.42	0.43	0.42	0.42	0.42	-	550,800
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,029,600
Jan 9, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	3,513,300
Jan 8, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	1,331,500
Jan 7, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	2,278,200
Jan 6, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	2,520,400
Jan 5, 2026	0.40	0.43	0.39	0.43	0.43	7.59%	2,695,300
Jan 2, 2026	0.40	0.40	0.39	0.40	0.40	-	684,100
Dec 31, 2025	0.41	0.42	0.39	0.40	0.40	-2.47%	3,363,100
Dec 30, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	2,122,400
Dec 29, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	470,100
Dec 26, 2025	0.43	0.44	0.42	0.43	0.43	-	631,100
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	270,600
Dec 23, 2025	0.43	0.44	0.42	0.44	0.44	-	927,900
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-	538,200
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	743,100
Dec 18, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	979,600
Dec 17, 2025	0.42	0.45	0.42	0.44	0.44	6.02%	1,830,300
Dec 16, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	447,900
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	503,000
Dec 12, 2025	0.42	0.42	0.41	0.42	0.42	-	1,203,800
Dec 11, 2025	0.43	0.45	0.42	0.42	0.42	-2.35%	3,842,700
Dec 10, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	710,900
Dec 9, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	508,900
Dec 8, 2025	0.42	0.43	0.40	0.42	0.42	-	1,048,000
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	685,900
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,135,400
Dec 3, 2025	0.38	0.40	0.37	0.40	0.40	6.67%	1,389,800
Dec 2, 2025	0.38	0.40	0.36	0.38	0.38	-2.60%	2,316,900
Dec 1, 2025	0.41	0.42	0.38	0.39	0.39	-7.23%	1,506,500
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	1,426,900
Nov 27, 2025	0.42	0.45	0.42	0.43	0.43	3.66%	6,949,900
Nov 26, 2025	0.42	0.42	0.38	0.41	0.41	-2.38%	4,332,600
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	2,474,500