MKH Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.92	0.92	0.92	0.92	0.92	-	13,100
Apr 30, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	131,500
Apr 29, 2026	0.92	0.93	0.92	0.92	0.92	-1.61%	231,600
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