MKH Berhad (KLSE:MKH)
Malaysia
· Delayed Price · Currency is MYR 0.955
-0.010 (-1.04%)
At close: Mar 6, 2026
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.59% | 231,000 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -0.52% | 389,700 |
| Mar 2, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 898,300 |
| Feb 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 681,900 |
| Feb 26, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,538,400 |
| Feb 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 766,200 |
| Feb 24, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 315,000 |
| Feb 23, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 964,600 |
| Feb 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 66,600 |
| Feb 19, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 1,962,600 |
| Feb 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 277,500 |
| Feb 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 953,000 |
| Feb 12, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 416,200 |
| Feb 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 884,000 |
| Feb 10, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 871,000 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 414,900 |
| Feb 6, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 106,500 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 199,900 |
| Feb 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 146,700 |
| Feb 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 970,200 |
| Jan 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 212,400 |
| Jan 29, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 332,200 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 26,200 |
| Jan 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 73,000 |
| Jan 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 221,900 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 404,900 |
| Jan 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 196,900 |
| Jan 21, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 102,800 |
| Jan 20, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 175,900 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 302,400 |
| Jan 16, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 201,100 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 77,300 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 366,900 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 677,500 |
| Jan 12, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 850,700 |
| Jan 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 334,500 |
| Jan 8, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 612,600 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 990,300 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 9,400 |
| Jan 5, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 80,500 |
| Jan 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 6,900 |
| Dec 31, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 105,500 |
| Dec 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 77,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 363,900 |
| Dec 26, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 147,900 |
| Dec 24, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 203,600 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 265,000 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 100,500 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | -0.94% | 143,000 |
| Dec 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 61,600 |
| Dec 17, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.02 | - | 106,800 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | - | 113,700 |
| Dec 15, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.02 | - | 98,400 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | 0.96% | 98,700 |
| Dec 11, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.01 | -0.95% | 91,800 |
| Dec 10, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.02 | 1.94% | 395,100 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.00 | -1.90% | 392,700 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.02 | -0.94% | 1,200 |
| Dec 5, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | -0.93% | 10,500 |
| Dec 4, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.04 | - | 167,000 |
| Dec 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.90% | 230,100 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 0.96% | 24,900 |
| Dec 1, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.01 | -0.95% | 155,800 |
| Nov 28, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | 0.96% | 106,500 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.01 | -0.95% | 31,000 |
| Nov 26, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.02 | 2.94% | 307,100 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 0.99 | -1.92% | 246,400 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.01 | -2.80% | 553,600 |
| Nov 21, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.04 | 0.94% | 537,200 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.03 | 0.95% | 160,500 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.02 | -0.94% | 521,400 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | - | 462,200 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.03 | 0.95% | 35,900 |
| Nov 14, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.02 | -0.94% | 135,800 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | - | 212,900 |
| Nov 12, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | - | 214,000 |
| Nov 11, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | - | 115,000 |
| Nov 10, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | 0.95% | 32,200 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | - | 111,800 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.02 | -0.94% | 162,800 |
| Nov 5, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | - | 93,000 |
| Nov 4, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.03 | -0.93% | 335,700 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.04 | - | 31,700 |
| Oct 31, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.04 | 0.94% | 102,400 |
| Oct 30, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.03 | 0.95% | 56,200 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.02 | -0.94% | 294,900 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | - | 101,700 |
| Oct 27, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | - | 194,300 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.03 | -0.93% | 303,100 |
| Oct 23, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 0.94% | 84,000 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.03 | -0.93% | 68,200 |
| Oct 21, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 0.94% | 63,200 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.03 | -1.85% | 300,300 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.05 | - | 622,600 |
| Oct 15, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.05 | - | 118,100 |
| Oct 14, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.05 | - | 405,300 |
| Oct 13, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.05 | - | 365,500 |