Malaysia Marine and Heavy Engineering Holdings Berhad (KLSE:MHB)
Malaysia · Delayed Price · Currency is MYR 0.3700
0.00 (0.00%)
At close: Nov 17, 2025
KLSE:MHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 711,100 |
| Nov 14, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 1.37% | 1,005,000 |
| Nov 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 567,000 |
| Nov 12, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 117,900 |
| Nov 11, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.39% | 558,300 |
| Nov 10, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 1,248,800 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 866,000 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 92,300 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 482,100 |
| Nov 4, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 587,500 |
| Nov 3, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 391,800 |
| Oct 31, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.00% | 705,200 |
| Oct 30, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 72,000 |
| Oct 29, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 151,400 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 446,700 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.90% | 418,500 |
| Oct 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 338,500 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 1,028,900 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 475,800 |
| Oct 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 419,900 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 445,200 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 689,100 |
| Oct 15, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 566,000 |
| Oct 14, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.50% | 2,509,900 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 2,445,400 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 2,288,900 |
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 895,400 |
| Oct 8, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 1.20% | 3,439,700 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 1,059,900 |
| Oct 6, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 959,700 |
| Oct 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,578,500 |
| Oct 2, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 3.70% | 4,769,300 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -4.71% | 4,740,600 |
| Sep 30, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 1.19% | 10,864,500 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -12.50% | 11,189,900 |
| Sep 26, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 5.49% | 15,985,000 |
| Sep 25, 2025 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 5.81% | 7,664,500 |
| Sep 24, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 6.17% | 10,637,800 |
| Sep 23, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 8.00% | 3,855,900 |
| Sep 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 5,342,700 |
| Sep 19, 2025 | 0.34 | 0.40 | 0.34 | 0.38 | 0.38 | 15.15% | 10,256,000 |
| Sep 18, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 3,749,500 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,873,400 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 851,700 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 183,600 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 303,200 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 155,600 |
| Sep 8, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.08% | 420,700 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 359,900 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 378,800 |