Malaysia Marine & Heavy Engineering Holdings Bhd. (5186) Historical Prices

Time Period

Events

MY:5186 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	130,700	0.22
Nov 10, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	81,100	0.13
Nov 09, 2026	0.34	0.35	0.33	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.33	0.35	0.33	0.34	0.34	+3.03%	192,500	0.32
Nov 05, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,047,500	1.77
Nov 04, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	241,600	0.41
Nov 03, 2026	0.34	0.35	0.34	0.35	0.35	+2.99%	118,700	0.20
Nov 02, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	89,600	0.15
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	138,800	0.23
Oct 29, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	659,700	1.12
Oct 28, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	554,500	0.94
Oct 27, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	671,600	1.15
Oct 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	149,500	0.26
Oct 23, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	166,000	0.28
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	28,200	0.05
Oct 21, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	240,000	0.41
Oct 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	122,400	0.21
Oct 19, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	237,300	0.41
Oct 16, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	42,100	0.07
Oct 15, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	182,500	0.30
Oct 14, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	127,400	0.21
Oct 13, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	999,000	1.68
Oct 12, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	641,500	1.09
Oct 09, 2026	0.35	0.36	0.35	0.36	0.36	+2.90%	281,000	0.47
Oct 08, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	340,200	0.57
Oct 07, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	197,100	0.33
Oct 06, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	402,600	0.67
Oct 05, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	295,100	0.49
Oct 02, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	98,900	0.16
Oct 01, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	357,700	0.59
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	48,200	0.08
Sep 29, 2026	0.37	0.37	0.36	0.36	0.36	0.00%	189,000	0.29
Sep 28, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	268,300	0.42
Sep 25, 2026	0.36	0.38	0.36	0.37	0.37	0.00%	510,400	0.80
Sep 24, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	576,500	0.91
Sep 23, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	159,900	0.25
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	264,800	0.42
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	342,600	0.54
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	79,900	0.12
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	421,600	0.66
Sep 16, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Sep 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	325,100	0.50
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	0.00%	492,400	0.77
Sep 11, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	591,000	0.92
Sep 10, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	39,300	0.06
Sep 09, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	440,800	0.67
Sep 08, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	623,900	0.94
Sep 07, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	335,500	0.51
Sep 04, 2026	0.37	0.39	0.37	0.39	0.39	+6.85%	3,534,600	5.74
Sep 03, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	292,500	0.48

Malaysia Marine & Heavy Engineering Holdings Bhd. historical prices

Malaysia Marine & Heavy Engineering Holdings Bhd. (5186) Historical Prices

Become an Expert with TipRanks Premium