MKH Berhad (KLSE:MKH)
Malaysia · Delayed Price · Currency is MYR 1.960
-0.010 (-0.51%)
At close: Jul 20, 2026
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 571,100 |
| Jul 17, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 11,142,100 |
| Jul 16, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 678,500 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 2,371,200 |
| Jul 14, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 5,321,800 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 892,700 |
| Jul 10, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 414,700 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 149,500 |
| Jul 8, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 461,000 |
| Jul 7, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 156,600 |
| Jul 6, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 538,400 |
| Jul 3, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 199,100 |
| Jul 2, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 2,252,900 |
| Jul 1, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 399,500 |
| Jun 30, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 324,500 |
| Jun 29, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 549,100 |
| Jun 26, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 2,284,500 |
| Jun 25, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 480,300 |
| Jun 24, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 328,100 |
| Jun 23, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 217,300 |
| Jun 22, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 1,948,500 |
| Jun 19, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 3,530,400 |
| Jun 18, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | - | 4,794,600 |
| Jun 16, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 559,800 |
| Jun 15, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 8,749,300 |
| Jun 12, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 3,187,900 |
| Jun 11, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 1,331,000 |
| Jun 10, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | - | 1,561,300 |
| Jun 9, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 2,129,400 |
| Jun 8, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 6,179,400 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 625,900 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 737,700 |
| Jun 3, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 2,443,200 |
| May 29, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 5,372,200 |
| May 28, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | - | 9,189,700 |
| May 26, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 4,298,400 |
| May 25, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 2.09% | 12,023,000 |
| May 22, 2026 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 8,129,200 |
| May 21, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 14.46% | 40,771,900 |
| May 19, 2026 | 1.64 | 1.77 | 1.64 | 1.66 | 1.66 | -4.05% | 13,528,600 |
| May 18, 2026 | 1.60 | 1.76 | 1.41 | 1.73 | 1.73 | 18.49% | 36,355,800 |
| May 15, 2026 | 1.20 | 1.46 | 1.20 | 1.46 | 1.46 | 29.20% | 26,679,500 |
| May 14, 2026 | 0.93 | 1.13 | 0.93 | 1.13 | 1.13 | 23.50% | 9,385,800 |
| May 13, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 1,840,700 |
| May 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 23,500 |
| May 11, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 133,700 |
| May 8, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 19,200 |
| May 7, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 945,000 |
| May 6, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 158,600 |
| May 5, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 40,800 |