Muhibbah Engineering (M) Bhd. (5703) Historical Prices

Time Period

Events

MY:5703 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	571,100	0.80
Nov 10, 2026	0.41	0.42	0.41	0.42	0.42	+1.22%	291,500	0.40
Nov 09, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	0	0.00
Nov 06, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	348,500	0.46
Nov 05, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	1,643,400	2.20
Nov 04, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	196,000	0.26
Nov 03, 2026	0.43	0.43	0.42	0.43	0.43	0.00%	296,800	0.39
Nov 02, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	291,000	0.37
Oct 30, 2026	0.42	0.43	0.42	0.43	0.43	+2.38%	464,100	0.59
Oct 29, 2026	0.40	0.43	0.40	0.42	0.42	+5.00%	930,700	1.20
Oct 28, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	1,243,100	1.61
Oct 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,712,100	2.28
Oct 26, 2026	0.40	0.41	0.40	0.41	0.41	+2.50%	379,900	0.50
Oct 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,601,600	3.59
Oct 22, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	1,615,000	2.29
Oct 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	946,300	1.35
Oct 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	401,800	0.57
Oct 19, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	400,400	0.56
Oct 16, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	191,900	0.27
Oct 15, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	480,500	0.68
Oct 14, 2026	0.43	0.44	0.43	0.44	0.44	+1.16%	160,700	0.22
Oct 13, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	393,000	0.54
Oct 12, 2026	0.44	0.44	0.43	0.43	0.43	0.00%	264,800	0.36
Oct 09, 2026	0.43	0.44	0.43	0.43	0.43	0.00%	298,700	0.40
Oct 08, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,013,500	1.38
Oct 07, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	339,200	0.46
Oct 06, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	343,300	0.47
Oct 05, 2026	0.43	0.44	0.43	0.44	0.44	0.00%	469,500	0.64
Oct 02, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	689,300	0.94
Oct 01, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	692,900	0.91
Sep 30, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	711,800	0.94
Sep 29, 2026	0.44	0.45	0.44	0.45	0.45	+1.14%	309,600	0.40
Sep 28, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	643,500	0.83
Sep 25, 2026	0.44	0.45	0.44	0.44	0.44	0.00%	466,700	0.60
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	0.00%	228,000	0.29
Sep 23, 2026	0.45	0.45	0.44	0.44	0.44	+1.15%	662,400	0.86
Sep 22, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	815,700	1.06
Sep 21, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	619,900	0.81
Sep 18, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	330,500	0.43
Sep 17, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	153,700	0.20
Sep 16, 2026	0.45	0.45	0.45	0.45	0.45	0.00%	0	0.00
Sep 15, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	439,300	0.56
Sep 14, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	1,011,800	1.32
Sep 11, 2026	0.45	0.46	0.45	0.45	0.45	+1.12%	735,200	0.96
Sep 10, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	857,400	1.11
Sep 09, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	1,688,600	2.18
Sep 08, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	1,839,400	2.43
Sep 07, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	785,800	1.04
Sep 04, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	1,038,300	1.36
Sep 03, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	494,500	0.64

Muhibbah Engineering (M) Bhd. historical prices

Muhibbah Engineering (M) Bhd. (5703) Historical Prices

Become an Expert with TipRanks Premium