JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	221,200
Jul 7, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	254,700
Jul 4, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	418,800
Jul 3, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	1,044,300
Jul 2, 2025	0.32	0.32	0.31	0.31	0.31	-	97,000
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	-	138,500
Jun 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	205,000
Jun 26, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	247,200
Jun 25, 2025	0.30	0.31	0.30	0.31	0.31	-	672,700
Jun 24, 2025	0.30	0.31	0.30	0.31	0.31	7.02%	638,000
Jun 23, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	1,854,700
Jun 20, 2025	0.33	0.34	0.28	0.30	0.30	-10.61%	4,814,200
Jun 19, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	152,500
Jun 18, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	281,600
Jun 17, 2025	0.36	0.36	0.32	0.34	0.34	-4.29%	1,591,100
Jun 16, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	450,700
Jun 13, 2025	0.37	0.37	0.36	0.37	0.37	-	253,200