JHM Consolidation Bhd. (0127) Historical Prices

Time Period

Events

MY:0127 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.55	0.55	0.52	0.52	0.52	+0.00%	2,151,000	0.52
Nov 09, 2026	0.52	0.52	0.50	0.52	0.52	+0.00%	0	0.00
Nov 06, 2026	0.52	0.52	0.50	0.52	0.52	-2.80%	4,637,000	1.11
Nov 05, 2026	0.58	0.58	0.54	0.54	0.54	-6.96%	2,171,900	0.51
Nov 04, 2026	0.55	0.58	0.54	0.58	0.58	+4.55%	3,384,000	0.80
Nov 03, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	1,172,800	0.28
Nov 02, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	2,042,200	0.48
Oct 30, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	1,821,400	0.42
Oct 29, 2026	0.59	0.63	0.57	0.61	0.61	+4.27%	3,713,700	0.87
Oct 28, 2026	0.60	0.61	0.59	0.59	0.59	-0.85%	1,627,300	0.38
Oct 27, 2026	0.57	0.62	0.57	0.59	0.59	+4.42%	5,092,700	1.21
Oct 26, 2026	0.55	0.57	0.53	0.57	0.57	+6.60%	2,199,500	0.53
Oct 23, 2026	0.51	0.53	0.51	0.53	0.53	+1.92%	2,044,700	0.49
Oct 22, 2026	0.54	0.55	0.52	0.52	0.52	-4.59%	1,774,700	0.43
Oct 21, 2026	0.53	0.56	0.53	0.55	0.55	+4.81%	2,712,500	0.66
Oct 20, 2026	0.55	0.56	0.50	0.52	0.52	-4.59%	6,880,500	1.71
Oct 19, 2026	0.56	0.57	0.54	0.55	0.55	-4.39%	5,294,300	1.34
Oct 16, 2026	0.57	0.58	0.57	0.57	0.57	+0.88%	1,915,900	0.48
Oct 15, 2026	0.59	0.59	0.56	0.57	0.57	-6.61%	5,924,500	1.52
Oct 14, 2026	0.58	0.61	0.58	0.61	0.61	+4.31%	3,711,700	0.96
Oct 13, 2026	0.59	0.59	0.55	0.58	0.58	-0.85%	5,039,000	1.32
Oct 12, 2026	0.61	0.62	0.59	0.59	0.59	-3.31%	4,450,400	1.18
Oct 09, 2026	0.59	0.61	0.59	0.61	0.61	+1.68%	3,065,900	0.82
Oct 08, 2026	0.59	0.61	0.59	0.60	0.60	-0.83%	3,931,400	1.07
Oct 07, 2026	0.60	0.63	0.60	0.60	0.60	+0.00%	7,269,100	2.02
Oct 06, 2026	0.57	0.61	0.57	0.60	0.60	+6.19%	15,224,900	4.53
Oct 05, 2026	0.57	0.59	0.56	0.57	0.57	-0.88%	7,419,900	2.28
Oct 02, 2026	0.55	0.58	0.54	0.57	0.57	+6.54%	9,474,300	3.03
Oct 01, 2026	0.53	0.56	0.51	0.54	0.54	+0.94%	6,601,900	2.18
Sep 30, 2026	0.51	0.53	0.51	0.53	0.53	+3.92%	2,160,700	0.71
Sep 29, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	2,488,600	0.82
Sep 28, 2026	0.54	0.54	0.50	0.52	0.52	-2.83%	5,586,800	1.88
Sep 25, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	3,171,100	1.04
Sep 24, 2026	0.54	0.56	0.54	0.54	0.54	-1.83%	3,591,300	1.16
Sep 23, 2026	0.54	0.56	0.54	0.55	0.55	+1.87%	5,358,500	1.75
Sep 22, 2026	0.53	0.54	0.52	0.54	0.54	+2.88%	5,243,300	1.74
Sep 21, 2026	0.53	0.54	0.51	0.52	0.52	-0.95%	1,995,200	0.66
Sep 18, 2026	0.54	0.55	0.52	0.53	0.53	-0.94%	4,271,400	1.43
Sep 17, 2026	0.51	0.54	0.51	0.53	0.53	+3.92%	3,736,300	1.26
Sep 16, 2026	0.51	0.53	0.51	0.51	0.51	+0.00%	0	0.00
Sep 15, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	1,451,800	0.48
Sep 14, 2026	0.54	0.54	0.51	0.53	0.53	-4.55%	7,739,300	2.69
Sep 11, 2026	0.52	0.55	0.52	0.55	0.55	+5.77%	9,897,700	3.47
Sep 10, 2026	0.50	0.53	0.49	0.52	0.52	+4.00%	6,575,800	2.36
Sep 09, 2026	0.49	0.52	0.49	0.50	0.50	+3.09%	4,866,600	1.77
Sep 08, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	1,399,000	0.51
Sep 07, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	1,264,700	0.46
Sep 04, 2026	0.48	0.51	0.48	0.50	0.50	+4.21%	2,695,400	1.00
Sep 03, 2026	0.45	0.48	0.45	0.48	0.48	+4.40%	2,112,700	0.78
Sep 02, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	3,061,300	1.14

JHM Consolidation Bhd. historical prices

JHM Consolidation Bhd. (0127) Historical Prices

Become an Expert with TipRanks Premium