MKH Berhad (KLSE:MKH)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.010 (0.95%)
At close: Nov 17, 2025
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 35,900 |
| Nov 14, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 135,800 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 212,900 |
| Nov 12, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 214,000 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 115,000 |
| Nov 10, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 32,200 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 111,800 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 162,800 |
| Nov 5, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 93,000 |
| Nov 4, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 335,700 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 31,700 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 102,400 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 56,200 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 294,900 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 101,700 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 194,300 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 303,100 |
| Oct 23, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 84,000 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 68,200 |
| Oct 21, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 63,200 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 300,300 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 622,600 |
| Oct 15, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 118,100 |
| Oct 14, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 405,300 |
| Oct 13, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 365,500 |
| Oct 10, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 309,800 |
| Oct 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 10,000 |
| Oct 8, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 116,000 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 205,400 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 22,900 |
| Oct 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Oct 2, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 682,100 |
| Oct 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 202,000 |
| Sep 30, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 358,200 |
| Sep 29, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 572,600 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 696,000 |
| Sep 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 536,000 |
| Sep 24, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 702,000 |
| Sep 23, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 412,100 |
| Sep 22, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 578,100 |
| Sep 19, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 123,100 |
| Sep 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 406,700 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 84,000 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 161,800 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,000 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 208,100 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 98,900 |
| Sep 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 139,200 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 447,400 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 39,000 |