MKH Berhad (KLSE:MKH)
Malaysia · Delayed Price · Currency is MYR 1.980
-0.010 (-0.50%)
At close: Aug 10, 2026
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 410,700 |
| Jul 27, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 436,600 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 185,900 |
| Jul 23, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 215,900 |
| Jul 22, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 38,500 |
| Jul 21, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 1,228,000 |
| 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 |