MKH Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.92	0.93	0.91	0.93	0.93	1.64%	659,600
Apr 27, 2026	0.93	0.93	0.91	0.92	0.92	-1.61%	652,000
Apr 24, 2026	0.93	0.94	0.92	0.93	0.93	-	450,900
Apr 23, 2026	0.93	0.93	0.93	0.93	0.93	-	26,500
Apr 22, 2026	0.93	0.94	0.93	0.93	0.93	-	530,600
Apr 21, 2026	0.94	0.94	0.93	0.93	0.93	-	30,000
Apr 20, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	224,300
Apr 17, 2026	0.94	0.94	0.94	0.94	0.94	-1.06%	51,600
Apr 16, 2026	0.94	0.95	0.94	0.95	0.95	-0.53%	53,700
Apr 15, 2026	0.93	0.95	0.93	0.95	0.95	1.60%	122,000
Apr 14, 2026	0.94	0.95	0.94	0.94	0.94	-1.06%	33,000
Apr 13, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	112,800
Apr 10, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	64,000
Apr 9, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	233,500
Apr 8, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	415,500
Apr 7, 2026	0.93	0.93	0.92	0.93	0.93	-	68,800
Apr 6, 2026	0.92	0.93	0.92	0.93	0.93	-	15,000
Apr 3, 2026	0.91	0.93	0.91	0.93	0.93	0.54%	74,500
Apr 2, 2026	0.92	0.94	0.91	0.93	0.93	-0.54%	187,600
Apr 1, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	38,800
Mar 31, 2026	0.92	0.93	0.91	0.92	0.92	-	95,400
Mar 30, 2026	0.95	0.95	0.90	0.92	0.92	-2.65%	260,100
Mar 27, 2026	0.93	0.95	0.93	0.95	0.95	1.07%	71,100
Mar 26, 2026	0.94	0.94	0.94	0.94	0.94	-	26,000
Mar 25, 2026	0.93	0.94	0.92	0.94	0.94	0.54%	69,300
Mar 24, 2026	0.93	0.93	0.91	0.93	0.93	0.54%	231,000
Mar 19, 2026	0.93	0.93	0.91	0.93	0.93	-1.07%	415,200
Mar 18, 2026	0.94	0.94	0.93	0.94	0.94	-	115,700
Mar 17, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	114,700
Mar 16, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	106,500
Mar 13, 2026	0.95	0.95	0.94	0.94	0.94	-1.58%	288,700
Mar 12, 2026	0.95	0.95	0.95	0.95	0.95	-	170,700
Mar 11, 2026	0.94	0.95	0.94	0.95	0.95	-	36,500
Mar 9, 2026	0.95	0.95	0.92	0.95	0.95	-0.52%	571,000
Mar 6, 2026	0.97	0.97	0.95	0.96	0.96	-1.04%	181,700
Mar 5, 2026	0.96	0.97	0.95	0.97	0.97	2.66%	221,000
Mar 4, 2026	0.97	0.97	0.92	0.94	0.94	-2.59%	231,000
Mar 3, 2026	0.99	0.99	0.94	0.97	0.97	-0.52%	389,700
Mar 2, 2026	0.99	0.99	0.97	0.97	0.97	-2.51%	898,300
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