JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	732,600
Mar 5, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	1,037,300
Mar 4, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	1,267,100
Mar 3, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	2,200,500
Mar 2, 2026	0.35	0.35	0.32	0.33	0.33	-9.72%	3,807,300
Feb 27, 2026	0.34	0.37	0.33	0.36	0.36	1.41%	1,963,900
Feb 26, 2026	0.41	0.41	0.35	0.36	0.36	-13.41%	3,954,500
Feb 25, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	2,328,500
Feb 24, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	415,500
Feb 23, 2026	0.45	0.45	0.44	0.45	0.45	-	666,800
Feb 20, 2026	0.45	0.45	0.43	0.45	0.45	-2.20%	1,117,000
Feb 19, 2026	0.45	0.46	0.45	0.46	0.46	-	397,800
Feb 16, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	314,400
Feb 13, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	1,559,700
Feb 12, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	844,500
Feb 11, 2026	0.48	0.48	0.47	0.48	0.48	-	905,400
Feb 10, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	2,191,500
Feb 9, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	1,461,400
Feb 6, 2026	0.43	0.45	0.43	0.45	0.45	3.45%	788,400
Feb 5, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	1,257,300
Feb 4, 2026	0.44	0.47	0.44	0.46	0.46	3.41%	1,755,400
Feb 3, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	676,200
Jan 30, 2026	0.45	0.47	0.45	0.45	0.45	-	1,900,900
Jan 29, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	1,112,900
Jan 28, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	1,387,500
Jan 27, 2026	0.45	0.47	0.45	0.45	0.45	-	1,070,300
Jan 26, 2026	0.47	0.49	0.45	0.45	0.45	-4.26%	2,039,100
Jan 23, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	2,924,100
Jan 22, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	4,113,800
Jan 21, 2026	0.43	0.47	0.43	0.46	0.46	5.75%	1,696,400
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	-	1,128,000
Jan 19, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	1,319,700
Jan 16, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	390,000
Jan 15, 2026	0.46	0.47	0.44	0.46	0.46	-	2,331,400
Jan 14, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	4,220,600
Jan 13, 2026	0.42	0.43	0.42	0.42	0.42	-	550,800
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,029,600
Jan 9, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	3,513,300
Jan 8, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	1,331,500
Jan 7, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	2,278,200
Jan 6, 2026	0.42	0.43	0.40	0.41	0.41	-4.71%	2,520,400
Jan 5, 2026	0.40	0.43	0.39	0.43	0.43	7.59%	2,695,300
Jan 2, 2026	0.40	0.40	0.39	0.40	0.40	-	684,100
Dec 31, 2025	0.41	0.42	0.39	0.40	0.40	-2.47%	3,363,100
Dec 30, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	2,122,400
Dec 29, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	470,100
Dec 26, 2025	0.43	0.44	0.42	0.43	0.43	-	631,100
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	270,600
Dec 23, 2025	0.43	0.44	0.42	0.44	0.44	-	927,900
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-	538,200
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	743,100
Dec 18, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	979,600
Dec 17, 2025	0.42	0.45	0.42	0.44	0.44	6.02%	1,830,300
Dec 16, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	447,900
Dec 15, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	503,000
Dec 12, 2025	0.42	0.42	0.41	0.42	0.42	-	1,203,800
Dec 11, 2025	0.43	0.45	0.42	0.42	0.42	-2.35%	3,842,700
Dec 10, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	710,900
Dec 9, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	508,900
Dec 8, 2025	0.42	0.43	0.40	0.42	0.42	-	1,048,000
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