JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	1,821,400
Oct 29, 2026	0.59	0.63	0.57	0.61	0.61	4.27%	3,713,700
Oct 28, 2026	0.60	0.61	0.59	0.59	0.59	-0.85%	1,627,300
Oct 27, 2026	0.57	0.62	0.57	0.59	0.59	4.42%	5,092,700
Oct 26, 2026	0.55	0.57	0.53	0.57	0.57	6.60%	2,199,500
Oct 23, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	2,044,700
Oct 22, 2026	0.54	0.55	0.52	0.52	0.52	-4.59%	1,774,700
Oct 21, 2026	0.53	0.56	0.53	0.55	0.55	4.81%	2,712,500
Oct 20, 2026	0.55	0.56	0.50	0.52	0.52	-4.59%	6,880,500
Oct 19, 2026	0.56	0.57	0.54	0.55	0.55	-4.39%	5,294,300
Oct 16, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	1,915,900
Oct 15, 2026	0.59	0.59	0.56	0.57	0.57	-6.61%	5,924,500
Oct 14, 2026	0.58	0.61	0.58	0.61	0.61	4.31%	3,711,700
Oct 13, 2026	0.59	0.59	0.55	0.58	0.58	-0.85%	5,039,000
Oct 12, 2026	0.61	0.62	0.59	0.59	0.59	-3.31%	4,450,400
Oct 9, 2026	0.59	0.61	0.59	0.61	0.61	1.68%	3,065,900
Oct 8, 2026	0.59	0.61	0.59	0.60	0.60	-0.83%	3,931,400
Oct 7, 2026	0.60	0.63	0.60	0.60	0.60	-	7,269,100
Oct 6, 2026	0.57	0.61	0.57	0.60	0.60	6.19%	15,224,900
Oct 5, 2026	0.57	0.59	0.56	0.57	0.57	-0.88%	7,419,900
Oct 2, 2026	0.55	0.58	0.54	0.57	0.57	6.54%	9,474,300
Oct 1, 2026	0.53	0.56	0.51	0.54	0.54	0.94%	6,601,900
Sep 30, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	2,160,700
Sep 29, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	2,488,600
Sep 28, 2026	0.54	0.54	0.50	0.52	0.52	-2.83%	5,586,800
Sep 25, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	3,171,100
Sep 24, 2026	0.54	0.56	0.54	0.54	0.54	-1.83%	3,591,300
Sep 23, 2026	0.54	0.56	0.54	0.55	0.55	1.87%	5,358,500
Sep 22, 2026	0.53	0.54	0.52	0.54	0.54	2.88%	5,243,300
Sep 21, 2026	0.53	0.54	0.51	0.52	0.52	-0.95%	1,995,200
Sep 18, 2026	0.54	0.55	0.52	0.53	0.53	-0.94%	4,271,400
Sep 17, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	3,736,300
Sep 15, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	1,451,800
Sep 14, 2026	0.54	0.54	0.51	0.53	0.53	-4.55%	7,739,300
Sep 11, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	9,897,700
Sep 10, 2026	0.50	0.53	0.49	0.52	0.52	4.00%	6,575,800
Sep 9, 2026	0.49	0.52	0.49	0.50	0.50	3.09%	4,866,600
Sep 8, 2026	0.49	0.49	0.48	0.49	0.49	-	1,399,000
Sep 7, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	1,264,700
Sep 4, 2026	0.48	0.51	0.48	0.50	0.50	4.21%	2,695,400
Sep 3, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	2,112,700
Sep 2, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	3,061,300
Sep 1, 2026	0.47	0.48	0.46	0.47	0.47	-3.09%	3,428,200
Aug 28, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	3,030,100
Aug 27, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	7,846,700
Aug 26, 2026	0.47	0.53	0.47	0.52	0.52	8.33%	15,909,500
Aug 24, 2026	0.49	0.49	0.47	0.48	0.48	-	1,482,300
Aug 21, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,754,500
Aug 20, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	2,147,300
Aug 19, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	3,251,000