JHM Consolidation Bhd

JHMC
🏛️ malaysia →
0.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.71 1.73 1.70 1.73 0.3M
2021-12-30 1.73 1.74 1.71 1.71 0.5M
2021-12-29 1.72 1.75 1.70 1.71 0.8M
2021-12-28 1.74 1.75 1.71 1.73 0.5M
2021-12-27 1.64 1.72 1.63 1.72 1.1M
2021-12-24 1.66 1.67 1.64 1.65 0.8M
2021-12-23 1.68 1.69 1.63 1.66 1.7M
2021-12-22 1.70 1.71 1.66 1.66 1.2M
2021-12-21 1.69 1.71 1.67 1.69 0.5M
2021-12-20 1.73 1.73 1.68 1.69 0.8M
2021-12-17 1.74 1.74 1.72 1.73 0.4M
2021-12-16 1.72 1.77 1.72 1.76 1.2M
2021-12-15 1.72 1.73 1.71 1.72 0.6M
2021-12-14 1.76 1.76 1.70 1.71 1.6M
2021-12-13 1.75 1.78 1.75 1.77 0.3M
2021-12-10 1.78 1.78 1.74 1.74 0.4M
2021-12-09 1.79 1.80 1.75 1.78 0.7M
2021-12-08 1.74 1.81 1.74 1.78 3.1M
2021-12-07 1.71 1.75 1.71 1.72 1.4M
2021-12-06 1.73 1.74 1.66 1.70 1.8M
2021-12-02 1.75 1.75 1.69 1.72 2.3M
2021-12-01 1.76 1.77 1.73 1.75 1.2M
2021-11-30 1.71 1.80 1.71 1.77 2.9M
2021-11-29 1.61 1.75 1.58 1.71 7.6M
2021-11-26 1.72 1.72 1.64 1.67 3.7M
2021-11-25 1.74 1.75 1.70 1.71 1.9M
2021-11-24 1.78 1.80 1.70 1.72 4.8M
2021-11-23 1.82 1.84 1.78 1.78 2.2M
2021-11-22 1.83 1.85 1.82 1.82 0.4M
2021-11-19 1.85 1.86 1.81 1.83 1.3M
2021-11-18 1.84 1.87 1.82 1.85 1.4M
2021-11-17 1.84 1.86 1.78 1.84 5.2M
2021-11-16 1.88 1.89 1.83 1.84 3.9M
2021-11-15 1.91 1.94 1.88 1.88 1.6M
2021-11-12 1.89 1.94 1.89 1.91 1.1M
2021-11-11 1.89 1.92 1.89 1.89 0.8M
2021-11-10 1.91 1.92 1.88 1.91 2.0M
2021-11-09 1.97 1.98 1.92 1.92 2.2M
2021-11-08 2.00 2.01 1.97 1.97 1.8M
2021-11-05 2.00 2.02 1.98 2.00 1.7M
2021-11-03 2.03 2.03 1.96 1.98 1.7M
2021-11-02 1.97 2.03 1.96 2.02 4.0M
2021-11-01 1.96 2.01 1.95 1.96 2.0M
2021-10-29 1.97 2.02 1.96 1.98 3.9M
2021-10-28 1.96 2.00 1.94 1.95 2.4M
2021-10-27 1.94 1.98 1.93 1.97 1.8M
2021-10-26 1.97 1.98 1.93 1.94 1.2M
2021-10-25 1.97 1.99 1.92 1.96 3.7M
2021-10-22 1.89 1.98 1.89 1.97 4.8M
2021-10-21 1.91 1.92 1.89 1.89 0.9M
2021-10-20 1.92 1.94 1.90 1.91 1.3M
2021-10-18 1.93 1.95 1.89 1.91 2.1M
2021-10-15 1.86 1.94 1.86 1.93 6.4M
2021-10-14 1.82 1.85 1.81 1.85 1.9M
2021-10-13 1.83 1.83 1.81 1.81 1.1M
2021-10-12 1.84 1.85 1.81 1.83 1.5M
2021-10-11 1.86 1.87 1.83 1.84 2.3M
2021-10-08 1.86 1.87 1.84 1.86 2.1M
2021-10-07 1.85 1.87 1.82 1.86 2.3M
2021-10-06 1.82 1.86 1.82 1.85 3.7M
2021-10-05 1.82 1.82 1.76 1.80 4.6M
2021-10-04 1.82 1.84 1.81 1.82 4.0M
2021-10-01 1.84 1.84 1.82 1.83 2.2M
2021-09-30 1.84 1.85 1.82 1.84 2.6M
2021-09-29 1.82 1.84 1.81 1.84 3.9M
2021-09-28 1.85 1.86 1.84 1.84 2.1M
2021-09-27 1.85 1.88 1.80 1.85 8.3M
2021-09-24 1.95 1.96 1.86 1.86 15.0M
2021-09-23 2.04 2.08 1.94 1.96 13.5M
2021-09-22 2.00 2.12 2.00 2.03 20.9M
2021-09-21 1.98 2.04 1.97 2.00 5.5M
2021-09-20 2.01 2.06 1.96 2.02 7.9M
2021-09-17 1.93 2.01 1.92 2.00 6.3M
2021-09-15 1.96 1.98 1.90 1.92 4.5M
2021-09-14 1.97 2.02 1.93 1.94 5.8M
2021-09-13 2.01 2.01 1.94 1.95 6.7M
2021-09-10 2.03 2.05 2.00 2.01 4.3M
2021-09-09 2.05 2.07 2.01 2.02 2.6M
2021-09-08 2.10 2.10 2.05 2.07 3.2M
2021-09-07 2.10 2.13 2.06 2.10 4.0M
2021-09-06 2.02 2.11 2.00 2.10 6.5M
2021-09-03 2.01 2.05 1.99 2.01 7.4M
2021-09-02 2.04 2.08 2.00 2.00 7.7M
2021-09-01 2.08 2.08 2.02 2.03 4.1M
2021-08-30 2.11 2.12 2.06 2.08 2.4M
2021-08-27 2.11 2.13 2.06 2.10 4.2M
2021-08-26 2.16 2.18 2.11 2.11 3.2M
2021-08-25 2.25 2.26 2.15 2.16 3.8M
2021-08-24 2.15 2.25 2.14 2.25 5.5M
2021-08-23 2.12 2.17 2.11 2.12 4.0M
2021-08-20 2.10 2.13 2.07 2.08 4.2M
2021-08-19 2.08 2.12 2.05 2.07 3.2M
2021-08-18 2.08 2.10 2.04 2.10 3.9M
2021-08-17 2.16 2.17 2.07 2.09 3.8M
2021-08-16 2.12 2.16 2.07 2.14 7.8M
2021-08-13 2.13 2.21 2.02 2.17 18.3M
2021-08-12 2.25 2.27 2.11 2.12 14.2M
2021-08-11 2.39 2.41 2.21 2.23 12.5M
2021-08-09 2.41 2.44 2.33 2.39 6.9M
2021-08-06 2.44 2.44 2.39 2.40 2.8M
2021-08-05 2.40 2.45 2.38 2.42 5.2M
2021-08-04 2.39 2.45 2.34 2.41 7.5M
2021-08-03 2.35 2.44 2.33 2.44 8.6M
2021-08-02 2.30 2.38 2.28 2.35 6.9M
2021-07-30 2.24 2.29 2.23 2.28 4.4M
2021-07-29 2.28 2.33 2.22 2.24 5.9M
2021-07-28 2.16 2.28 2.16 2.28 8.9M
2021-07-27 2.21 2.27 2.17 2.19 6.6M
2021-07-26 2.22 2.27 2.18 2.20 7.6M
2021-07-23 2.11 2.26 2.11 2.19 12.4M
2021-07-22 2.12 2.17 2.09 2.10 6.6M
2021-07-21 2.12 2.15 2.08 2.11 4.2M
2021-07-19 2.14 2.16 2.09 2.11 4.6M
2021-07-16 2.05 2.15 2.04 2.13 7.0M
2021-07-15 2.13 2.15 2.05 2.09 6.1M
2021-07-14 2.12 2.18 2.09 2.12 12.4M
2021-07-13 2.01 2.12 2.01 2.12 15.0M
2021-07-12 2.04 2.04 1.96 2.01 3.5M
2021-07-09 1.97 2.02 1.95 2.01 5.4M
2021-07-08 2.02 2.06 1.92 1.97 11.2M
2021-07-07 2.00 2.09 1.98 2.07 5.3M
2021-07-06 2.08 2.08 1.99 2.00 6.2M
2021-07-05 2.03 2.13 2.03 2.07 17.5M
2021-07-02 1.89 2.04 1.85 2.02 21.9M
2021-07-01 1.86 1.91 1.84 1.88 4.7M
2021-06-30 1.87 1.88 1.81 1.85 3.6M
2021-06-29 1.87 1.94 1.85 1.87 5.9M
2021-06-28 1.89 1.92 1.81 1.87 6.6M
2021-06-25 1.80 1.93 1.80 1.89 6.9M
2021-06-24 1.83 1.87 1.76 1.79 5.4M
2021-06-23 1.87 1.87 1.78 1.81 4.9M
2021-06-22 1.90 1.94 1.83 1.85 7.0M
2021-06-21 1.81 1.95 1.78 1.89 11.3M
2021-06-18 1.71 1.84 1.71 1.83 10.5M
2021-06-17 1.68 1.71 1.68 1.71 2.3M
2021-06-16 1.75 1.76 1.69 1.69 5.5M
2021-06-15 1.70 1.75 1.69 1.74 6.1M
2021-06-14 1.63 1.70 1.63 1.70 1.4M
2021-06-11 1.63 1.65 1.62 1.63 1.0M
2021-06-10 1.63 1.64 1.61 1.62 0.9M
2021-06-09 1.65 1.66 1.60 1.64 1.6M
2021-06-08 1.65 1.68 1.63 1.65 1.2M
2021-06-04 1.70 1.71 1.64 1.65 1.7M
2021-06-03 1.72 1.75 1.69 1.71 2.0M
2021-06-02 1.73 1.73 1.68 1.71 1.8M
2021-06-01 1.66 1.72 1.65 1.71 1.8M
2021-05-31 1.57 1.68 1.56 1.66 1.6M
2021-05-28 1.61 1.64 1.61 1.63 1.2M
2021-05-27 1.62 1.64 1.58 1.61 2.6M
2021-05-25 1.66 1.67 1.61 1.62 2.4M
2021-05-24 1.62 1.66 1.60 1.63 3.1M
2021-05-21 1.60 1.63 1.53 1.59 3.2M
2021-05-20 1.64 1.67 1.60 1.60 2.1M
2021-05-19 1.71 1.71 1.60 1.62 2.3M
2021-05-18 1.65 1.72 1.65 1.72 1.3M
2021-05-17 1.74 1.77 1.61 1.64 3.0M
2021-05-12 1.70 1.78 1.70 1.73 2.0M
2021-05-11 1.68 1.74 1.63 1.70 2.8M
2021-05-10 1.80 1.82 1.69 1.70 5.7M
2021-05-07 1.86 1.86 1.80 1.81 4.1M
2021-05-06 1.89 1.91 1.82 1.84 2.5M
2021-05-05 1.89 1.91 1.86 1.89 1.5M
2021-05-04 1.92 1.95 1.89 1.90 2.3M
2021-05-03 1.95 1.95 1.92 1.92 1.7M
2021-04-30 1.96 1.99 1.94 1.96 1.5M
2021-04-28 2.06 2.07 1.95 1.97 2.3M
2021-04-27 1.98 2.09 1.95 2.05 6.6M
2021-04-26 1.95 1.99 1.95 1.97 1.0M
2021-04-23 1.94 1.95 1.92 1.95 1.0M
2021-04-22 1.95 1.98 1.92 1.94 2.1M
2021-04-21 1.97 1.99 1.94 1.95 1.1M
2021-04-20 2.01 2.02 1.98 1.98 1.1M
2021-04-19 2.00 2.02 1.98 2.02 1.6M
2021-04-16 1.97 1.99 1.95 1.99 1.6M
2021-04-15 2.00 2.01 1.92 1.94 2.3M
2021-04-14 2.00 2.03 1.99 2.00 1.0M
2021-04-13 2.02 2.04 1.98 2.00 1.5M
2021-04-12 2.06 2.07 2.02 2.04 1.1M
2021-04-09 2.03 2.08 2.01 2.05 2.7M
2021-04-08 2.01 2.04 1.97 2.02 2.1M
2021-04-07 1.99 2.03 1.98 1.99 1.7M
2021-04-06 2.12 2.12 1.99 2.00 4.8M
2021-04-05 2.01 2.08 1.98 2.08 5.8M
2021-04-02 1.99 2.02 1.96 2.00 5.2M
2021-04-01 1.90 1.95 1.89 1.95 4.9M
2021-03-31 1.90 1.93 1.88 1.90 1.2M
2021-03-30 1.94 1.96 1.89 1.89 2.9M
2021-03-29 1.90 1.94 1.89 1.93 2.9M
2021-03-26 1.87 1.91 1.87 1.88 3.3M
2021-03-25 1.90 1.90 1.87 1.87 1.2M
2021-03-24 1.90 1.91 1.87 1.91 1.2M
2021-03-23 1.93 1.93 1.86 1.89 2.5M
2021-03-22 1.90 1.93 1.88 1.90 2.1M
2021-03-19 1.85 1.92 1.85 1.90 2.9M
2021-03-18 1.87 1.98 1.86 1.90 10.8M
2021-03-17 1.89 1.89 1.85 1.86 3.6M
2021-03-16 1.85 1.89 1.81 1.87 4.6M
2021-03-15 1.96 1.96 1.82 1.83 11.7M
2021-03-12 1.98 2.01 1.95 1.95 4.8M
2021-03-11 1.93 1.97 1.90 1.96 3.9M
2021-03-10 2.06 2.08 1.91 1.91 10.7M
2021-03-09 1.92 2.06 1.90 1.98 13.2M
2021-03-08 2.16 2.19 1.95 1.98 8.8M
2021-03-05 2.15 2.18 2.05 2.08 7.5M
2021-03-04 2.30 2.35 2.19 2.21 4.8M
2021-03-03 2.22 2.35 2.18 2.35 5.3M
2021-03-02 2.31 2.33 2.20 2.22 3.8M
2021-03-01 2.33 2.34 2.25 2.29 3.9M
2021-02-26 2.30 2.42 2.22 2.32 8.2M
2021-02-25 2.24 2.45 2.22 2.44 8.4M
2021-02-24 2.34 2.34 2.13 2.17 9.8M
2021-02-23 2.30 2.36 2.27 2.33 5.0M
2021-02-22 2.41 2.41 2.31 2.32 6.5M
2021-02-19 2.41 2.43 2.33 2.40 4.5M
2021-02-18 2.36 2.49 2.27 2.42 11.0M
2021-02-17 2.43 2.43 2.33 2.35 3.7M
2021-02-16 2.53 2.55 2.40 2.41 4.3M
2021-02-15 2.54 2.64 2.47 2.50 10.2M
2021-02-11 2.30 2.53 2.29 2.52 8.1M
2021-02-10 2.28 2.37 2.26 2.27 7.0M
2021-02-09 2.37 2.44 2.27 2.30 7.7M
2021-02-08 2.48 2.52 2.36 2.37 6.8M
2021-02-05 2.59 2.60 2.40 2.46 6.6M
2021-02-04 2.62 2.65 2.51 2.59 2.7M
2021-02-03 2.56 2.67 2.54 2.59 8.7M
2021-02-02 2.51 2.63 2.49 2.53 8.1M
2021-01-29 2.50 2.64 2.45 2.49 9.7M
2021-01-27 2.27 2.57 2.24 2.57 11.2M
2021-01-26 2.23 2.28 2.21 2.26 5.2M
2021-01-25 2.28 2.29 2.14 2.18 6.8M
2021-01-22 2.25 2.34 2.22 2.33 7.4M
2021-01-21 2.26 2.33 2.18 2.26 12.3M
2021-01-20 2.11 2.30 2.10 2.24 26.7M
2021-01-19 2.02 2.13 1.97 2.08 16.0M
2021-01-18 1.93 2.02 1.90 1.99 8.6M
2021-01-15 1.96 2.02 1.91 1.93 6.8M
2021-01-14 1.92 1.99 1.89 1.95 5.9M
2021-01-13 1.85 1.92 1.84 1.90 3.4M
2021-01-12 1.77 1.85 1.75 1.84 2.7M
2021-01-11 1.77 1.79 1.73 1.78 2.0M
2021-01-08 1.83 1.85 1.77 1.78 4.3M
2021-01-07 1.87 1.87 1.78 1.81 4.4M
2021-01-06 1.95 2.04 1.84 1.88 14.4M
2021-01-05 1.90 1.95 1.87 1.93 2.1M
2021-01-04 1.93 1.94 1.84 1.91 2.0M