JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.49	0.52	0.49	0.49	0.49	-	7,497,500
Aug 17, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	6,684,200
Aug 14, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	6,255,500
Aug 13, 2026	0.46	0.47	0.45	0.46	0.46	-	3,329,000
Aug 12, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	3,335,400
Aug 11, 2026	0.45	0.45	0.44	0.45	0.45	-	3,155,000
Aug 10, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	4,328,500
Aug 7, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	3,300,400
Aug 6, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	2,673,900
Aug 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	2,654,200
Aug 4, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	4,615,300
Aug 3, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	1,947,600
Jul 31, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	1,159,700
Jul 30, 2026	0.37	0.39	0.36	0.37	0.37	-	1,949,900
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	664,800
Jul 28, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	1,005,800
Jul 27, 2026	0.38	0.38	0.38	0.38	0.38	-	547,400
Jul 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	852,100
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	360,500
Jul 22, 2026	0.40	0.40	0.38	0.40	0.40	1.28%	1,472,500
Jul 21, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	1,927,300
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	1,390,400
Jul 17, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,663,700
Jul 16, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	2,836,000
Jul 15, 2026	0.38	0.39	0.37	0.38	0.38	-	2,065,900
Jul 14, 2026	0.37	0.38	0.36	0.38	0.38	-	853,900
Jul 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	204,500
Jul 10, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	1,277,200
Jul 9, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	665,800