Skip to main content
MKH Berhad (KLSE:MKH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.930
+0.015 (1.64%)
At close: Apr 28, 2026

MKH Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.920.930.910.930.931.64%659,600
Apr 27, 20260.930.930.910.920.92-1.61%652,000
Apr 24, 20260.930.940.920.930.93-450,900
Apr 23, 20260.930.930.930.930.93-26,500
Apr 22, 20260.930.940.930.930.93-530,600
Apr 21, 20260.940.940.930.930.93-30,000
Apr 20, 20260.940.950.930.930.93-0.53%224,300
Apr 17, 20260.940.940.940.940.94-1.06%51,600
Apr 16, 20260.940.950.940.950.95-0.53%53,700
Apr 15, 20260.930.950.930.950.951.60%122,000
Apr 14, 20260.940.950.940.940.94-1.06%33,000
Apr 13, 20260.950.950.950.950.95-0.53%112,800
Apr 10, 20260.950.950.950.950.950.53%64,000
Apr 9, 20260.950.950.940.950.950.53%233,500
Apr 8, 20260.930.950.930.940.941.08%415,500
Apr 7, 20260.930.930.920.930.93-68,800
Apr 6, 20260.920.930.920.930.93-15,000
Apr 3, 20260.910.930.910.930.930.54%74,500
Apr 2, 20260.920.940.910.930.93-0.54%187,600
Apr 1, 20260.920.930.920.930.931.09%38,800
Mar 31, 20260.920.930.910.920.92-95,400
Mar 30, 20260.950.950.900.920.92-2.65%260,100
Mar 27, 20260.930.950.930.950.951.07%71,100
Mar 26, 20260.940.940.940.940.94-26,000
Mar 25, 20260.930.940.920.940.940.54%69,300
Mar 24, 20260.930.930.910.930.930.54%231,000
Mar 19, 20260.930.930.910.930.93-1.07%415,200
Mar 18, 20260.940.940.930.940.94-115,700
Mar 17, 20260.930.940.930.940.940.54%114,700
Mar 16, 20260.940.950.930.930.93-0.53%106,500
Mar 13, 20260.950.950.940.940.94-1.58%288,700
Mar 12, 20260.950.950.950.950.95-170,700
Mar 11, 20260.940.950.940.950.95-36,500
Mar 9, 20260.950.950.920.950.95-0.52%571,000
Mar 6, 20260.970.970.950.960.96-1.04%181,700
Mar 5, 20260.960.970.950.970.972.66%221,000
Mar 4, 20260.970.970.920.940.94-2.59%231,000
Mar 3, 20260.990.990.940.970.97-0.52%389,700
Mar 2, 20260.990.990.970.970.97-2.51%898,300
Feb 27, 20261.011.011.001.001.00-1.49%681,900
Feb 26, 20261.031.041.011.011.01-0.98%1,538,400
Feb 25, 20261.021.031.021.021.02-766,200
Feb 24, 20261.011.021.001.021.022.00%315,000
Feb 23, 20261.001.021.001.001.00-0.99%964,600
Feb 20, 20261.001.011.001.011.01-66,600
Feb 19, 20261.011.010.991.011.01-1,962,600
Feb 16, 20261.001.011.001.011.011.51%277,500
Feb 13, 20261.001.011.001.001.00-1.49%953,000
Feb 12, 20261.021.021.001.011.01-416,200
Feb 11, 20261.011.021.001.011.01-884,000
Feb 10, 20261.011.020.991.011.01-871,000
Feb 9, 20261.011.011.001.011.01-414,900
Feb 6, 20261.011.011.001.011.01-106,500
Feb 5, 20261.021.021.001.011.01-0.98%199,900
Feb 4, 20261.011.021.011.021.020.99%146,700
Feb 3, 20261.021.021.011.011.01-0.98%970,200
Jan 30, 20261.021.031.021.021.02-0.97%212,400
Jan 29, 20261.031.051.021.031.03-0.96%332,200
Jan 28, 20261.051.051.041.041.04-0.95%26,200
Jan 27, 20261.051.051.041.051.050.96%73,000
Jan 26, 20261.031.041.031.041.040.97%221,900
Jan 23, 20261.021.041.021.031.03-0.96%404,900
Jan 22, 20261.031.041.031.041.041.96%196,900
Jan 21, 20261.021.031.021.021.02-1.92%102,800
Jan 20, 20261.041.051.031.041.04-175,900
Jan 19, 20261.051.051.031.041.04-0.95%302,400
Jan 16, 20261.041.061.041.051.050.96%201,100
Jan 15, 20261.061.061.031.041.04-77,300
Jan 14, 20261.051.061.041.041.04-366,900
Jan 13, 20261.031.051.031.041.040.97%677,500
Jan 12, 20261.001.031.001.031.033.00%850,700
Jan 9, 20261.021.021.001.001.00-0.99%334,500
Jan 8, 20261.011.021.001.011.01-612,600
Jan 7, 20261.021.021.001.011.01-1.94%990,300
Jan 6, 20261.031.031.021.031.030.98%9,400
Jan 5, 20261.011.031.011.021.020.99%80,500
Jan 2, 20261.011.021.011.011.01-0.98%6,900
Dec 31, 20251.021.041.021.021.02-0.97%105,500
Dec 30, 20251.021.031.021.031.03-77,000
Dec 29, 20251.021.031.011.031.03-363,900
Dec 26, 20251.021.041.021.031.03-147,900
Dec 24, 20251.021.041.021.031.030.98%203,600
Dec 23, 20251.021.021.011.021.02-0.97%265,000
Dec 22, 20251.041.041.021.031.03-1.90%100,500
Dec 19, 20251.061.061.041.051.02-0.94%143,000
Dec 18, 20251.051.061.051.061.030.95%61,600
Dec 17, 20251.041.061.041.051.02-106,800
Dec 16, 20251.061.061.041.051.02-113,700
Dec 15, 20251.051.061.051.051.02-98,400
Dec 12, 20251.061.061.041.051.020.96%98,700
Dec 11, 20251.051.061.041.041.01-0.95%91,800
Dec 10, 20251.031.061.021.051.021.94%395,100
Dec 9, 20251.051.051.021.031.00-1.90%392,700
Dec 8, 20251.061.061.051.051.02-0.94%1,200
Dec 5, 20251.061.061.051.061.03-0.93%10,500
Dec 4, 20251.061.071.061.071.04-167,000
Dec 3, 20251.051.071.051.071.041.90%230,100
Dec 2, 20251.051.051.051.051.020.96%24,900
Dec 1, 20251.041.051.041.041.01-0.95%155,800
Nov 28, 20251.041.051.031.051.020.96%106,500