Skip to main content
Malaysia Marine and Heavy Engineering Holdings Berhad (KLSE:MHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.435
+0.040 (10.13%)
At close: Mar 6, 2026

KLSE:MHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.440.400.440.4410.13%7,977,300
Mar 5, 20260.400.410.400.400.40-1.25%1,819,800
Mar 4, 20260.420.430.400.400.40-2.44%4,286,400
Mar 3, 20260.400.420.400.410.412.50%7,641,500
Mar 2, 20260.380.410.380.400.409.59%5,151,500
Feb 27, 20260.370.370.360.370.37-1.35%499,300
Feb 26, 20260.380.380.370.370.37-2.63%672,800
Feb 25, 20260.390.390.380.380.38-1.30%742,500
Feb 24, 20260.390.390.380.390.39-1,645,400
Feb 23, 20260.360.400.360.390.396.94%4,099,500
Feb 20, 20260.360.360.360.360.36-1.37%372,200
Feb 19, 20260.370.370.360.370.371.39%324,600
Feb 16, 20260.360.370.360.360.361.41%143,700
Feb 13, 20260.370.370.360.360.36-1.39%545,400
Feb 12, 20260.360.370.360.360.36-88,400
Feb 11, 20260.360.370.360.360.36-60,300
Feb 10, 20260.370.380.360.360.36-1.37%333,600
Feb 9, 20260.370.370.360.370.37-1.35%318,100
Feb 6, 20260.370.370.360.370.371.37%41,400
Feb 5, 20260.360.370.360.370.37-171,700
Feb 4, 20260.360.370.360.370.371.39%259,400
Feb 3, 20260.370.370.360.360.36-550,700
Jan 30, 20260.370.370.360.360.36-1.37%103,700
Jan 29, 20260.370.370.360.370.371.39%363,100
Jan 28, 20260.380.380.360.360.36-1.37%394,800
Jan 27, 20260.370.370.370.370.37-1.35%1,171,400
Jan 26, 20260.370.370.360.370.37-1,081,800
Jan 23, 20260.370.370.370.370.371.37%103,000
Jan 22, 20260.370.370.360.370.37-59,400
Jan 21, 20260.370.370.360.370.37-1.35%262,300
Jan 20, 20260.380.380.360.370.37-1.33%95,100
Jan 19, 20260.370.380.370.380.38-402,500
Jan 16, 20260.380.380.370.380.38-117,300
Jan 15, 20260.370.380.370.380.38-93,200
Jan 14, 20260.390.390.370.380.38-2.60%871,900
Jan 13, 20260.390.390.380.390.39-466,100
Jan 12, 20260.380.390.380.390.391.32%350,400
Jan 9, 20260.380.380.380.380.381.33%159,000
Jan 8, 20260.370.380.370.380.382.74%1,041,600
Jan 7, 20260.390.390.370.370.37-3.95%271,300
Jan 6, 20260.370.380.360.380.384.11%816,500
Jan 5, 20260.360.370.360.370.372.82%83,300
Jan 2, 20260.360.370.360.360.36-2.74%31,200
Dec 31, 20250.360.370.360.370.37-55,700
Dec 30, 20250.350.370.350.370.375.80%571,400
Dec 29, 20250.360.360.350.350.35-2.82%188,600
Dec 26, 20250.360.360.350.360.36-131,500
Dec 24, 20250.350.360.350.360.362.90%127,200
Dec 23, 20250.350.360.340.350.35-2.82%206,400
Dec 22, 20250.360.360.350.360.36-47,100
Dec 19, 20250.340.360.340.360.362.90%543,000
Dec 18, 20250.340.350.340.350.35-1.43%70,800
Dec 17, 20250.340.350.340.350.351.45%135,800
Dec 16, 20250.340.350.340.350.35-1.43%517,300
Dec 15, 20250.350.360.350.350.35-121,800
Dec 12, 20250.350.350.350.350.35-252,600
Dec 11, 20250.360.360.350.350.35-1.41%162,900
Dec 10, 20250.350.360.350.360.36-1.39%130,300
Dec 9, 20250.350.360.350.360.36-1.37%41,000
Dec 8, 20250.350.370.350.370.372.82%8,700
Dec 5, 20250.350.360.350.360.361.43%457,500
Dec 4, 20250.350.350.340.350.35-87,700
Dec 3, 20250.350.350.340.350.351.45%81,300
Dec 2, 20250.350.360.340.350.351.47%289,500
Dec 1, 20250.350.360.340.340.34-2.86%638,200
Nov 28, 20250.360.360.350.350.35-2.78%466,000
Nov 27, 20250.370.370.360.360.36-2.70%1,004,200
Nov 26, 20250.370.370.360.370.371.37%452,800
Nov 25, 20250.360.370.360.370.37-341,700
Nov 24, 20250.370.370.360.370.37-1.35%116,500
Nov 21, 20250.370.370.360.370.37-660,000
Nov 20, 20250.370.380.370.370.37-1.33%247,500
Nov 19, 20250.380.380.370.380.38-147,000
Nov 18, 20250.370.380.370.380.381.35%233,600
Nov 17, 20250.370.380.360.370.37-711,100
Nov 14, 20250.360.390.360.370.371.37%1,005,000
Nov 13, 20250.360.370.360.370.371.39%567,000
Nov 12, 20250.360.370.350.360.36-1.37%117,900
Nov 11, 20250.370.370.350.370.371.39%558,300
Nov 10, 20250.370.370.350.360.36-2.70%1,248,800
Nov 7, 20250.380.380.370.370.37-2.63%866,000
Nov 6, 20250.380.380.370.380.382.70%92,300
Nov 5, 20250.390.390.370.370.37-3.90%482,100
Nov 4, 20250.400.400.380.390.391.32%587,500
Nov 3, 20250.390.400.380.380.38-2.56%391,800
Oct 31, 20250.370.390.370.390.394.00%705,200
Oct 30, 20250.370.380.370.380.38-72,000
Oct 29, 20250.370.380.370.380.38-151,400
Oct 28, 20250.380.380.370.380.381.35%446,700
Oct 27, 20250.380.380.370.370.37-3.90%418,500
Oct 24, 20250.380.390.380.390.391.32%338,500
Oct 23, 20250.400.400.380.380.38-3.80%1,028,900
Oct 22, 20250.400.400.390.400.40-475,800
Oct 21, 20250.390.400.390.400.40-419,900
Oct 17, 20250.400.400.390.400.40-1.25%445,200
Oct 16, 20250.390.400.390.400.402.56%689,100
Oct 15, 20250.390.400.380.390.39-566,000
Oct 14, 20250.400.410.380.390.39-2.50%2,509,900
Oct 13, 20250.400.410.390.400.40-1.23%2,445,400
Oct 10, 20250.420.420.410.410.41-2.41%2,288,900