Skip to main content
MKH Berhad (KLSE:MKH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
-0.010 (-0.93%)
At close: Dec 5, 2025

MKH Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.061.051.061.06-0.93%10,500
Dec 4, 20251.061.071.061.071.07-167,000
Dec 3, 20251.051.071.051.071.071.90%230,100
Dec 2, 20251.051.051.051.051.050.96%24,900
Dec 1, 20251.041.051.041.041.04-0.95%155,800
Nov 28, 20251.041.051.031.051.050.96%106,500
Nov 27, 20251.051.051.041.041.04-0.95%31,000
Nov 26, 20251.031.061.031.051.052.94%307,100
Nov 25, 20251.041.041.021.021.02-1.92%246,400
Nov 24, 20251.081.081.041.041.04-2.80%553,600
Nov 21, 20251.041.071.041.071.070.94%537,200
Nov 20, 20251.051.061.041.061.060.95%160,500
Nov 19, 20251.051.061.041.051.05-0.94%521,400
Nov 18, 20251.061.061.051.061.06-462,200
Nov 17, 20251.041.061.041.061.060.95%35,900
Nov 14, 20251.051.061.051.051.05-0.94%135,800
Nov 13, 20251.061.061.051.061.06-212,900
Nov 12, 20251.061.071.061.061.06-214,000
Nov 11, 20251.051.071.051.061.06-115,000
Nov 10, 20251.051.071.051.061.060.95%32,200
Nov 7, 20251.051.051.041.051.05-111,800
Nov 6, 20251.061.061.051.051.05-0.94%162,800
Nov 5, 20251.061.071.061.061.06-93,000
Nov 4, 20251.061.081.061.061.06-0.93%335,700
Nov 3, 20251.071.071.061.071.07-31,700
Oct 31, 20251.061.071.061.071.070.94%102,400
Oct 30, 20251.051.061.051.061.060.95%56,200
Oct 29, 20251.071.071.041.051.05-0.94%294,900
Oct 28, 20251.051.071.051.061.06-101,700
Oct 27, 20251.061.071.061.061.06-194,300
Oct 24, 20251.061.061.041.061.06-0.93%303,100
Oct 23, 20251.051.071.051.071.070.94%84,000
Oct 22, 20251.061.061.051.061.06-0.93%68,200
Oct 21, 20251.051.071.051.071.070.94%63,200
Oct 17, 20251.081.081.061.061.06-1.85%300,300
Oct 16, 20251.081.091.061.081.08-622,600
Oct 15, 20251.081.081.071.081.08-118,100
Oct 14, 20251.091.091.071.081.08-405,300
Oct 13, 20251.071.081.071.081.08-365,500
Oct 10, 20251.071.091.061.081.080.93%309,800
Oct 9, 20251.071.071.071.071.07-0.93%10,000
Oct 8, 20251.081.081.071.081.080.93%116,000
Oct 7, 20251.081.081.061.071.07-0.93%205,400
Oct 6, 20251.081.081.071.081.08-22,900
Oct 3, 20251.081.081.081.081.08-10,000
Oct 2, 20251.081.091.061.081.08-0.92%682,100
Oct 1, 20251.071.091.071.091.090.93%202,000
Sep 30, 20251.071.091.071.081.080.93%358,200
Sep 29, 20251.081.091.071.071.07-0.93%572,600
Sep 26, 20251.061.091.061.081.080.93%696,000