MKH Berhad (KLSE:MKH)
Malaysia
· Delayed Price · Currency is MYR 1.080
+0.010 (0.93%)
At close: Sep 26, 2025
MKH Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 696,000 |
| Sep 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 536,000 |
| Sep 24, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 702,000 |
| Sep 23, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 412,100 |
| Sep 22, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 578,100 |
| Sep 19, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 123,100 |
| Sep 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 406,700 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 84,000 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 161,800 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 60,000 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 208,100 |
| Sep 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 98,900 |
| Sep 8, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 139,200 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 447,400 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 39,000 |
| Sep 2, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 608,400 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | - | 121,900 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 983,800 |
| Aug 27, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 1,928,000 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 49,500 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 21,000 |
| Aug 22, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 70,300 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 19,000 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 100,700 |
| Aug 19, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 55,200 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 55,000 |
| Aug 15, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 147,900 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 406,300 |
| Aug 13, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 481,200 |
| Aug 12, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 361,400 |
| Aug 11, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 144,200 |
| Aug 8, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 596,600 |
| Aug 7, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 2,000 |
| Aug 6, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 145,400 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 68,000 |
| Aug 4, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 189,000 |
| Aug 1, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 76,000 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 106,000 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 512,300 |
| Jul 29, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 264,400 |
| Jul 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 545,300 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 399,900 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 74,500 |
| Jul 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 141,700 |
| Jul 22, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 798,600 |
| Jul 21, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 915,300 |
| Jul 18, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 288,600 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 190,000 |
| Jul 16, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 90,000 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 111,400 |