Malaysia Marine and Heavy Engineering Holdings Berhad (KLSE:MHB)
Malaysia · Delayed Price · Currency is MYR 0.3150
0.00 (0.00%)
At close: Sep 9, 2025
KLSE:MHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 347,500 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 214,100 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 25,300 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 155,300 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.47% | 120,800 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 793,600 |
| Aug 22, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 302,900 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 1,652,100 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 115,200 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,105,300 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 285,200 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 581,400 |
| Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 232,200 |
| Aug 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 323,300 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 232,700 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 58,000 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 281,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 31,100 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 151,500 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 98,200 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 92,500 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 130,700 |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 239,700 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 31,500 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 132,100 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 36,800 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 40,900 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 160,700 |
| Jul 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 33,300 |
| Jul 21, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 68,300 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 99,100 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 108,700 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 89,700 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 103,200 |
| Jul 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 98,600 |
| Jul 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 34,600 |
| Jul 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 65,500 |
| Jul 9, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 262,100 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 232,600 |
| Jul 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 20,300 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 147,300 |
| Jul 3, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 189,900 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 62,500 |
| Jul 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 60,700 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 126,100 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 42,900 |