Skip to main content
Muhibbah Engineering (M) Bhd. (KLSE:MUHIBAH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.525
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:MUHIBAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.530.510.530.53-550,000
Dec 4, 20250.520.530.500.530.531.94%644,300
Dec 3, 20250.500.520.500.520.524.04%581,900
Dec 2, 20250.490.500.490.500.50-315,900
Dec 1, 20250.500.500.490.500.50-1.00%682,600
Nov 28, 20250.500.500.500.500.50-283,400
Nov 27, 20250.490.500.490.500.502.04%313,000
Nov 26, 20250.510.510.490.490.49-2.97%1,032,500
Nov 25, 20250.510.510.500.510.51-269,200
Nov 24, 20250.510.510.500.510.51-1.94%519,300
Nov 21, 20250.520.520.510.520.52-0.96%427,400
Nov 20, 20250.510.520.510.520.525.05%748,200
Nov 19, 20250.500.500.490.500.50-1.00%884,000
Nov 18, 20250.510.510.500.500.50-0.99%684,600
Nov 17, 20250.510.510.500.510.51-609,700
Nov 14, 20250.510.510.500.510.51-601,100
Nov 13, 20250.510.510.510.510.51-462,600
Nov 12, 20250.510.510.510.510.51-0.98%472,400
Nov 11, 20250.510.520.510.510.51-748,000
Nov 10, 20250.510.510.500.510.510.99%490,100
Nov 7, 20250.510.510.500.510.51-0.98%1,609,200
Nov 6, 20250.510.510.500.510.51-2,407,000
Nov 5, 20250.520.520.510.510.51-1.92%1,888,400
Nov 4, 20250.540.540.520.520.52-3.70%1,821,300
Nov 3, 20250.540.540.540.540.54-607,200
Oct 31, 20250.540.550.540.540.540.93%253,000
Oct 30, 20250.540.550.540.540.54-358,700
Oct 29, 20250.540.550.540.540.54-0.93%356,900
Oct 28, 20250.540.540.540.540.54-544,000
Oct 27, 20250.540.550.540.540.54-0.92%603,700
Oct 24, 20250.550.550.540.550.55-0.91%775,500
Oct 23, 20250.550.560.540.550.55-545,600
Oct 22, 20250.550.550.540.550.55-552,300
Oct 21, 20250.550.560.540.550.551.85%410,300
Oct 17, 20250.560.560.540.540.54-2.70%889,400
Oct 16, 20250.560.560.550.560.560.91%720,500
Oct 15, 20250.550.560.550.550.550.92%542,500
Oct 14, 20250.570.580.540.550.55-4.39%3,271,900
Oct 13, 20250.570.570.560.570.57-371,700
Oct 10, 20250.580.580.570.570.57-1.72%424,600
Oct 9, 20250.560.580.560.580.584.50%1,159,200
Oct 8, 20250.560.560.560.560.56-0.89%723,500
Oct 7, 20250.580.580.560.560.56-2.61%897,000
Oct 6, 20250.580.590.570.580.58-0.86%949,100
Oct 3, 20250.590.590.580.580.58-1.69%484,200
Oct 2, 20250.600.600.590.590.590.85%1,828,700
Oct 1, 20250.580.590.570.590.591.74%935,300
Sep 30, 20250.590.590.570.580.58-1.71%896,000
Sep 29, 20250.590.590.580.590.59-0.85%841,700
Sep 26, 20250.580.600.580.590.591.72%1,654,000
Sep 25, 20250.570.590.570.580.582.65%2,779,500
Sep 24, 20250.550.570.550.570.571.80%1,323,900
Sep 23, 20250.550.560.550.560.561.83%821,500
Sep 22, 20250.550.550.540.550.55-374,700
Sep 19, 20250.550.560.550.550.55-777,800
Sep 18, 20250.550.550.540.550.550.93%314,500
Sep 17, 20250.530.550.530.540.540.93%591,800
Sep 12, 20250.540.540.530.540.54-915,000
Sep 11, 20250.540.540.530.540.54-0.93%550,400
Sep 10, 20250.560.560.540.540.54-1.82%850,600
Sep 9, 20250.550.560.540.550.551.85%1,089,200
Sep 8, 20250.550.550.540.540.54-0.92%417,200
Sep 4, 20250.560.560.540.550.55-0.91%889,300
Sep 3, 20250.550.560.550.550.550.92%768,600
Sep 2, 20250.560.560.550.550.55-1.80%1,024,500
Aug 29, 20250.560.570.550.560.562.78%2,086,100
Aug 28, 20250.540.550.540.540.540.93%910,200
Aug 27, 20250.540.550.540.540.540.94%441,800
Aug 26, 20250.550.550.530.530.53-2.75%1,488,300
Aug 25, 20250.550.560.540.550.55-0.91%488,100
Aug 22, 20250.550.550.540.550.55-686,700
Aug 21, 20250.560.560.550.550.55-365,900
Aug 20, 20250.560.560.540.550.55-1.79%1,335,100
Aug 19, 20250.560.570.550.560.560.90%572,100
Aug 18, 20250.560.570.560.560.560.91%523,300
Aug 15, 20250.560.560.550.550.55-0.90%377,000
Aug 14, 20250.560.560.550.560.56-0.89%1,122,900
Aug 13, 20250.560.570.560.560.56-615,400
Aug 12, 20250.550.560.550.560.561.82%676,800
Aug 11, 20250.560.560.550.550.55-0.90%670,400
Aug 8, 20250.560.560.550.560.56-510,900
Aug 7, 20250.570.570.550.560.56-1.77%1,293,100
Aug 6, 20250.570.570.560.570.57-0.88%742,400
Aug 5, 20250.570.580.570.570.570.88%1,497,300
Aug 4, 20250.580.580.570.570.57-2.59%2,349,500
Aug 1, 20250.580.590.570.580.580.87%2,247,700
Jul 31, 20250.580.580.570.580.58-5.74%1,979,600
Jul 30, 20250.620.620.600.610.58-0.81%4,301,600
Jul 29, 20250.620.630.610.620.58-1,546,300
Jul 28, 20250.620.630.620.620.58-3,474,400
Jul 25, 20250.620.620.610.620.58-1,709,800
Jul 24, 20250.610.620.610.620.58-2,083,000
Jul 23, 20250.610.620.610.620.580.82%2,184,200
Jul 22, 20250.620.630.610.610.58-0.81%4,449,100
Jul 21, 20250.640.640.610.620.58-2.38%3,076,700
Jul 18, 20250.630.650.620.630.60-0.79%5,108,600
Jul 17, 20250.620.640.620.640.602.42%1,774,100
Jul 16, 20250.620.630.620.620.59-0.80%2,431,800
Jul 15, 20250.630.640.620.630.59-2,349,600
Jul 14, 20250.640.650.620.630.59-0.79%6,581,100