MKH Berhad (KLSE:MKH)
Malaysia · Delayed Price · Currency is MYR 0.9950
-0.0150 (-1.49%)
At close: Feb 27, 2026
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 681,900 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,538,400 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 766,200 |
| Feb 24, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 315,000 |
| Feb 23, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 964,600 |
| Feb 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 66,600 |
| Feb 19, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 1,962,600 |
| Feb 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 277,500 |
| Feb 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 953,000 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 416,200 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 884,000 |
| Feb 10, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 871,000 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 414,900 |
| Feb 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 106,500 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 199,900 |
| Feb 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 146,700 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 970,200 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 212,400 |
| Jan 29, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 332,200 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 26,200 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 73,000 |
| Jan 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 221,900 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 404,900 |
| Jan 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 196,900 |
| Jan 21, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 102,800 |
| Jan 20, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 175,900 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 302,400 |
| Jan 16, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 201,100 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 77,300 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 366,900 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 677,500 |
| Jan 12, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 850,700 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 334,500 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 612,600 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 990,300 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 9,400 |
| Jan 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 80,500 |
| Jan 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 6,900 |
| Dec 31, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 105,500 |
| Dec 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 77,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 363,900 |
| Dec 26, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 147,900 |
| Dec 24, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 203,600 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 265,000 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 100,500 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | -0.94% | 143,000 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 61,600 |
| Dec 17, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.02 | - | 106,800 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | - | 113,700 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.02 | - | 98,400 |