JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.38	0.39	0.37	0.39	0.39	4.00%	733,700
Jun 8, 2026	0.36	0.38	0.36	0.38	0.38	-2.60%	2,150,800
Jun 5, 2026	0.41	0.41	0.38	0.39	0.39	-7.23%	2,573,800
Jun 4, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	1,186,900
Jun 3, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	2,420,500
May 29, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	2,708,500
May 28, 2026	0.39	0.42	0.38	0.41	0.41	6.49%	3,684,100
May 26, 2026	0.39	0.40	0.37	0.39	0.39	1.32%	2,778,600
May 25, 2026	0.38	0.39	0.37	0.38	0.38	-	854,600
May 22, 2026	0.34	0.38	0.34	0.38	0.38	13.43%	2,616,000
May 21, 2026	0.33	0.34	0.33	0.34	0.34	-	576,900
May 20, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	1,303,700
May 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	493,100
May 18, 2026	0.37	0.37	0.36	0.37	0.37	-	668,300
May 15, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	538,800
May 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,536,200
May 13, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	435,200
May 12, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,453,500
May 11, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	2,232,100
May 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,033,100
May 7, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	1,976,200
May 6, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	1,582,400
May 5, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	1,733,700
May 4, 2026	0.33	0.35	0.33	0.34	0.34	-	955,400
Apr 30, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	634,900
Apr 29, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	227,400
Apr 28, 2026	0.36	0.36	0.34	0.36	0.36	-	1,403,800
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,185,200
Apr 24, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	5,660,000
Apr 23, 2026	0.32	0.33	0.32	0.32	0.32	-	416,200
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	900,900
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	-	871,900
Apr 20, 2026	0.33	0.33	0.32	0.33	0.33	-	682,000
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-	1,134,800
Apr 16, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	2,983,200
Apr 15, 2026	0.31	0.33	0.30	0.31	0.31	-1.61%	2,086,900
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	486,700
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	240,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	162,200
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	287,100
Apr 8, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	1,075,000
Apr 7, 2026	0.30	0.31	0.30	0.31	0.31	-	321,900
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	363,300
Apr 3, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	271,500
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	186,900
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	274,600
Mar 31, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	788,100
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	654,500
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-	384,200
Mar 26, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	700,000