JHM Consolidation Berhad
0127.KL · KLS
Market closed0.3850000.010000 (+2.67%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 5.00K |
| July 20, 2026 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 5.00K |
| July 20, 2026 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 9.00K |
| July 20, 2026 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 17.80K |
| July 20, 2026 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 0.385000 | 100.00 |
| July 20, 2026 | 0.380000 | 0.380000 | 0.375000 | 0.375000 | 0.375000 | 49.20K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 13.10K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 27.10K |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 10.60K |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 1.20K |
| July 20, 2026 | 0.375000 | 0.380000 | 0.375000 | 0.380000 | 0.380000 | 75.40K |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 2.50K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 5.30K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 50.00K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 13.50K |
| July 20, 2026 | 0.385000 | 0.385000 | 0.375000 | 0.375000 | 0.375000 | 50.20K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 20.40K |
| July 20, 2026 | 0.375000 | 0.380000 | 0.375000 | 0.380000 | 0.380000 | 56.10K |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 23.00K |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 2.00K |
| July 20, 2026 | 0.375000 | 0.380000 | 0.375000 | 0.380000 | 0.380000 | 357.70K |
| July 20, 2026 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 96.20K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 5.40K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 11.30K |
| July 20, 2026 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 1.40K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 25.60K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 3.90K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 3.50K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 24.00K |
| July 20, 2026 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 0.365000 | 1.90K |
| July 20, 2026 | 0.365000 | 0.370000 | 0.365000 | 0.370000 | 0.370000 | 200.00 |
| July 20, 2026 | 0.370000 | 0.370000 | 0.365000 | 0.365000 | 0.365000 | 153.40K |
| July 20, 2026 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 4.00K |
| July 20, 2026 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | 0.370000 | — |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | — |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 100.00 |
| July 20, 2026 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 0.380000 | 100.00 |
| July 20, 2026 | 0.375000 | 0.380000 | 0.375000 | 0.380000 | 0.380000 | 1.10K |
| July 20, 2026 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 0.375000 | 100.00 |
| July 20, 2026 | 0.375000 | 0.375000 | 0.370000 | 0.370000 | 0.370000 | 30.70K |