MK Land Holdings Bhd.(MY:8893)
0.16+0.01 (+3.23%)
MY:8893
MK Land Holdings Bhd. historical prices
0.16
At close:+0.01 (+3.23%)
MK Land Holdings Bhd. (8893) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +3.23% | 386,800 | 0.31 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 451,800 | 0.37 |
| Nov 09, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +3.13% | 245,500 | 0.20 |
| Nov 05, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,534,100 | 1.25 |
| Nov 04, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 101,000 | 0.08 |
| Nov 03, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 851,200 | 0.67 |
| Nov 02, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +2.94% | 584,000 | 0.46 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 469,700 | 0.37 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 257,100 | 0.20 |
| Oct 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.00% | 128,000 | 0.10 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 487,700 | 0.38 |
| Oct 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +6.06% | 3,861,900 | 3.09 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +3.13% | 880,500 | 0.71 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 327,000 | 0.26 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 320,000 | 0.26 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 825,800 | 0.67 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,284,400 | 1.06 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +3.03% | 828,000 | 0.66 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,014,000 | 1.66 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 691,900 | 0.57 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 2,188,100 | 1.85 |
| Oct 12, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 1,741,600 | 1.50 |
| Oct 09, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +2.86% | 420,800 | 0.36 |
| Oct 08, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,352,300 | 1.19 |
| Oct 07, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,571,600 | 2.32 |
| Oct 06, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +5.56% | 4,767,800 | 4.60 |
| Oct 05, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +9.09% | 11,822,700 | 13.90 |
| Oct 02, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 1,174,600 | 1.41 |
| Oct 01, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 851,600 | 1.03 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 649,300 | 0.79 |
| Sep 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 2,242,900 | 2.81 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 7,726,000 | 10.33 |
| Sep 25, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | +9.38% | 6,313,200 | 9.48 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | +6.67% | 5,482,200 | 9.25 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 389,600 | 0.66 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 708,400 | 1.15 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 376,300 | 0.59 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 571,100 | 0.88 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 35,700 | 0.05 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 370,000 | 0.50 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +3.57% | 1,193,100 | 1.65 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 93,000 | 0.13 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 722,500 | 0.95 |
| Sep 09, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,934,600 | 2.61 |
| Sep 08, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +3.57% | 12,200 | 0.02 |
| Sep 07, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 165,200 | 0.19 |
| Sep 04, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +3.57% | 48,800 | 0.05 |
| Sep 03, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 427,100 | 0.35 |
