JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	986,800
Sep 19, 2025	0.30	0.31	0.30	0.31	0.31	-	99,900
Sep 18, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	286,000
Sep 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	1,033,300
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	288,100
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	-	275,700
Sep 10, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	252,600
Sep 9, 2025	0.29	0.31	0.29	0.31	0.31	8.93%	934,900
Sep 8, 2025	0.28	0.29	0.28	0.28	0.28	-	1,018,600
Sep 4, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	979,100
Sep 3, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,388,700
Sep 2, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	1,347,600
Aug 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	729,100
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	93,700
Aug 27, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	478,100
Aug 26, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	482,400
Aug 25, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	399,000
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,600
Aug 21, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	294,500
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-	53,400
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	216,900
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	-	92,500
Aug 15, 2025	0.31	0.32	0.31	0.32	0.32	-	95,300
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	67,700
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	428,900
Aug 12, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	293,600
Aug 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	413,400
Aug 8, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,376,000
Aug 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	100,600
Aug 6, 2025	0.32	0.33	0.32	0.33	0.33	-	522,700
Aug 5, 2025	0.33	0.33	0.32	0.33	0.33	-	380,600
Aug 4, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	317,400
Aug 1, 2025	0.32	0.33	0.32	0.32	0.32	-	222,500
Jul 31, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	183,800
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	187,500
Jul 29, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	260,000
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-	203,800
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	243,100
Jul 24, 2025	0.33	0.35	0.32	0.33	0.33	-	2,499,000
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	330,500
Jul 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	276,100
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	201,100
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	-	147,200
Jul 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	170,000
Jul 16, 2025	0.32	0.32	0.31	0.32	0.32	-	326,000
Jul 15, 2025	0.32	0.32	0.31	0.32	0.32	-	272,100
Jul 14, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	283,500
Jul 11, 2025	0.31	0.33	0.31	0.33	0.33	3.17%	328,400
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	75,500
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	470,000