JHM Consolidation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	2,185,200
Apr 24, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	5,660,000
Apr 23, 2026	0.32	0.33	0.32	0.32	0.32	-	416,200
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	900,900
Apr 21, 2026	0.33	0.34	0.32	0.33	0.33	-	871,900
Apr 20, 2026	0.33	0.33	0.32	0.33	0.33	-	682,000
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	-	1,134,800
Apr 16, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	2,983,200
Apr 15, 2026	0.31	0.33	0.30	0.31	0.31	-1.61%	2,086,900
Apr 14, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	486,700
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	240,000
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	-	162,200
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	287,100
Apr 8, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	1,075,000
Apr 7, 2026	0.30	0.31	0.30	0.31	0.31	-	321,900
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	363,300
Apr 3, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	271,500
Apr 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	186,900
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	274,600
Mar 31, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	788,100
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	654,500
Mar 27, 2026	0.30	0.30	0.29	0.29	0.29	-	384,200
Mar 26, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	700,000
Mar 25, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	960,300
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	939,500
Mar 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	186,000
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	488,800
Mar 17, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	347,900
Mar 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	599,300
Mar 13, 2026	0.31	0.33	0.30	0.31	0.31	1.64%	974,600
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	348,100
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	1,114,700
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	5.26%	950,200
Mar 9, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	2,105,300
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