MKH Berhad (KLSE:MKH)
Malaysia · Delayed Price · Currency is MYR 1.970
+0.010 (0.51%)
At close: Oct 9, 2026
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 63,800 |
| Oct 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 229,800 |
| Oct 7, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 189,400 |
| Oct 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 67,200 |
| Oct 5, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 254,900 |
| Oct 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 782,900 |
| Oct 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 990,800 |
| Sep 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 185,300 |
| Sep 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 243,600 |
| Sep 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 266,700 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 293,900 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 295,200 |
| Sep 23, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 503,900 |
| Sep 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 882,600 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 317,800 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 501,900 |
| Sep 17, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 475,200 |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 979,800 |
| Sep 14, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 479,900 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 393,100 |
| Sep 10, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 541,000 |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,098,900 |
| Sep 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 783,600 |
| Sep 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,326,400 |
| Sep 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 498,800 |
| Sep 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,808,200 |
| Sep 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1,067,800 |
| Sep 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2,664,600 |
| Aug 28, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 7,046,200 |
| Aug 27, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 2,023,500 |
| Aug 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 1,012,500 |
| Aug 24, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 653,900 |
| Aug 21, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 373,000 |
| Aug 20, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 511,200 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 309,500 |
| Aug 18, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 401,400 |
| Aug 17, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 453,900 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 519,400 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 264,800 |
| Aug 12, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 491,100 |
| Aug 11, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | 469,800 |
| Aug 10, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 268,700 |
| Aug 7, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 742,900 |
| Aug 6, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 2,380,700 |
| Aug 5, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 3,888,000 |
| Aug 4, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 178,500 |
| Aug 3, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 706,400 |
| Jul 31, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 83,600 |
| Jul 30, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 312,300 |
| Jul 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 83,300 |