JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	685,900
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,135,400
Dec 3, 2025	0.38	0.40	0.37	0.40	0.40	6.67%	1,389,800
Dec 2, 2025	0.38	0.40	0.36	0.38	0.38	-2.60%	2,316,900
Dec 1, 2025	0.41	0.42	0.38	0.39	0.39	-7.23%	1,506,500
Nov 28, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	1,426,900
Nov 27, 2025	0.42	0.45	0.42	0.43	0.43	3.66%	6,949,900
Nov 26, 2025	0.42	0.42	0.38	0.41	0.41	-2.38%	4,332,600
Nov 25, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	2,474,500
Nov 24, 2025	0.40	0.44	0.40	0.42	0.42	6.41%	5,011,100
Nov 21, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	2,927,600
Nov 20, 2025	0.38	0.39	0.38	0.38	0.38	-	629,600
Nov 19, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	1,234,400
Nov 18, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	3,075,800
Nov 17, 2025	0.37	0.41	0.36	0.40	0.40	9.59%	3,888,900
Nov 14, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	1,400,900
Nov 13, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	2,656,000
Nov 12, 2025	0.33	0.38	0.33	0.37	0.37	12.31%	3,767,000
Nov 11, 2025	0.33	0.33	0.32	0.33	0.33	-	654,900
Nov 10, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	573,500
Nov 7, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	331,200
Nov 6, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	430,400
Nov 5, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	665,600
Nov 4, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	519,600
Nov 3, 2025	0.31	0.32	0.31	0.32	0.32	-	266,500
Oct 31, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	845,100
Oct 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	169,700
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	251,500
Oct 28, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	252,400
Oct 27, 2025	0.31	0.32	0.31	0.31	0.31	-	368,200
Oct 24, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	162,200
Oct 23, 2025	0.31	0.31	0.30	0.31	0.31	-	143,400
Oct 22, 2025	0.30	0.31	0.30	0.31	0.31	-	124,000
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	241,900
Oct 17, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	830,400
Oct 16, 2025	0.32	0.32	0.30	0.32	0.32	1.59%	518,700
Oct 15, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	333,100
Oct 14, 2025	0.30	0.31	0.30	0.31	0.31	-	479,000
Oct 13, 2025	0.30	0.31	0.30	0.31	0.31	-	308,600
Oct 10, 2025	0.31	0.31	0.30	0.31	0.31	-	284,900
Oct 9, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	172,200
Oct 8, 2025	0.30	0.30	0.30	0.30	0.30	-	249,300
Oct 7, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	358,000
Oct 6, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	290,100
Oct 3, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	369,500
Oct 2, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	1,099,400
Oct 1, 2025	0.30	0.31	0.30	0.30	0.30	-	383,400
Sep 30, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	643,200
Sep 29, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	707,500
Sep 26, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	320,600
Sep 25, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	176,600
Sep 24, 2025	0.32	0.32	0.31	0.31	0.31	-	52,900
Sep 23, 2025	0.32	0.33	0.31	0.31	0.31	-	515,700
Sep 22, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	986,800
Sep 19, 2025	0.30	0.31	0.30	0.31	0.31	-	99,900
Sep 18, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	286,000
Sep 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	1,033,300
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	288,100
Sep 11, 2025	0.29	0.30	0.29	0.30	0.30	-	275,700
Sep 10, 2025	0.30	0.30	0.29	0.30	0.30	-3.28%	252,600
Sep 9, 2025	0.29	0.31	0.29	0.31	0.31	8.93%	934,900
Sep 8, 2025	0.28	0.29	0.28	0.28	0.28	-	1,018,600
Sep 4, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	979,100
Sep 3, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,388,700
Sep 2, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	1,347,600
Aug 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	729,100
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	93,700
Aug 27, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	478,100
Aug 26, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	482,400
Aug 25, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	399,000
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,600
Aug 21, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	294,500
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-	53,400
Aug 19, 2025	0.31	0.32	0.31	0.32	0.32	-	216,900
Aug 18, 2025	0.32	0.32	0.31	0.32	0.32	-	92,500
Aug 15, 2025	0.31	0.32	0.31	0.32	0.32	-	95,300
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	67,700
Aug 13, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	428,900
Aug 12, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	293,600
Aug 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	413,400
Aug 8, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,376,000
Aug 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	100,600
Aug 6, 2025	0.32	0.33	0.32	0.33	0.33	-	522,700
Aug 5, 2025	0.33	0.33	0.32	0.33	0.33	-	380,600
Aug 4, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	317,400
Aug 1, 2025	0.32	0.33	0.32	0.32	0.32	-	222,500
Jul 31, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	183,800
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	187,500
Jul 29, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	260,000
Jul 28, 2025	0.33	0.33	0.32	0.32	0.32	-	203,800
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	243,100
Jul 24, 2025	0.33	0.35	0.32	0.33	0.33	-	2,499,000
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	330,500
Jul 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	276,100
Jul 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	201,100
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	-	147,200
Jul 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	170,000
Jul 16, 2025	0.32	0.32	0.31	0.32	0.32	-	326,000
Jul 15, 2025	0.32	0.32	0.31	0.32	0.32	-	272,100
Jul 14, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	283,500