Advertisement
U.S. Markets closed

Bursa Malaysia Berhad (1818.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
8.95-0.03 (-0.33%)
At close: 04:51PM MYT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20248.988.988.938.958.951,260,400
Nov 14, 20249.009.058.958.988.981,621,000
Nov 13, 20248.909.028.879.009.00461,400
Nov 12, 20248.898.938.868.908.90537,300
Nov 11, 20248.959.058.868.888.88958,400
Nov 08, 20248.918.988.868.978.97539,200
Nov 07, 20248.979.038.918.938.931,012,800
Nov 06, 20248.908.998.828.978.971,986,600
Nov 05, 20248.908.928.828.828.822,570,400
Nov 04, 20249.059.058.828.868.863,755,600
Nov 01, 20248.929.078.769.079.073,884,000
Oct 30, 20248.919.068.819.039.031,891,700
Oct 29, 20248.708.918.708.918.913,102,200
Oct 28, 20248.998.998.668.698.693,655,300
Oct 25, 20249.209.208.958.998.992,098,500
Oct 24, 20249.339.349.159.209.202,434,200
Oct 23, 20249.479.479.309.359.352,321,300
Oct 22, 20249.589.589.479.489.481,874,200
Oct 21, 20249.609.629.529.589.581,099,500
Oct 18, 20249.609.609.559.599.59783,100
Oct 17, 20249.609.609.559.609.60990,600
Oct 16, 20249.649.649.569.609.603,204,100
Oct 15, 20249.609.659.599.639.63642,200
Oct 14, 20249.689.689.539.609.601,574,400
Oct 11, 20249.609.799.609.689.682,524,300
Oct 10, 20249.509.619.479.609.601,977,500
Oct 09, 20249.459.539.449.459.451,636,800
Oct 08, 20249.579.579.459.469.461,583,100
Oct 07, 20249.459.629.459.589.581,448,100
Oct 04, 20249.509.559.459.559.551,094,600
Oct 03, 20249.649.659.529.529.521,871,900
Oct 02, 20249.659.659.509.649.641,236,100
Oct 01, 20249.539.659.509.659.651,215,300
Sep 30, 20249.709.709.499.529.52664,700
Sep 27, 20249.819.819.699.759.751,488,000
Sep 26, 20249.859.869.779.819.812,575,400
Sep 25, 20249.859.899.819.859.852,351,500
Sep 24, 20249.589.909.589.859.852,725,200
Sep 23, 20249.739.739.589.589.582,887,300
Sep 20, 20249.799.889.689.689.685,176,100
Sep 19, 20249.669.809.659.789.781,747,000
Sep 18, 20249.629.759.559.669.663,932,300
Sep 17, 20249.349.609.349.539.532,881,200
Sep 13, 20249.439.459.409.419.41767,700
Sep 12, 20249.429.459.339.419.411,201,300
Sep 11, 20249.339.439.339.429.422,095,100
Sep 10, 20249.209.399.209.339.332,136,100
Sep 09, 20249.089.218.989.209.201,956,000
Sep 06, 20249.239.249.079.099.093,038,900
Sep 05, 20249.199.249.149.239.233,946,500
Sep 04, 20249.239.259.189.199.19911,300
Sep 03, 20249.299.339.239.259.251,732,400
Sep 02, 20249.259.329.209.259.251,797,000
Aug 30, 20249.239.279.159.249.242,113,600
Aug 29, 20249.319.399.209.239.231,102,700
Aug 28, 20249.309.339.259.319.312,835,600
Aug 27, 20249.309.479.309.309.301,930,500
Aug 26, 20249.259.499.259.349.341,228,900
Aug 23, 20249.429.469.169.259.251,524,600
Aug 22, 20249.509.509.379.419.41997,500
Aug 21, 20249.419.509.399.509.502,122,300
Aug 20, 20249.569.569.259.399.392,663,100
Aug 19, 20249.519.759.519.669.663,586,500
Aug 16, 20249.469.569.469.499.491,156,600
Aug 15, 20249.659.689.429.459.452,942,500
Aug 14, 20249.509.689.509.659.652,288,000
Aug 13, 20249.489.529.399.509.50930,100
Aug 12, 20249.479.559.479.489.482,125,500
Aug 09, 20249.329.519.329.479.472,222,700
Aug 08, 20249.189.329.109.329.323,207,800
Aug 07, 20249.159.379.069.209.205,858,600
Aug 06, 20248.909.158.809.149.148,212,700
Aug 05, 20249.379.378.949.069.0611,590,800
Aug 02, 20249.609.609.479.559.552,433,200
Aug 01, 20249.609.729.579.639.634,699,600
Jul 31, 20249.789.789.549.569.563,838,600
Jul 30, 20249.9410.069.719.809.802,328,800
Jul 29, 20249.789.979.789.939.932,461,400
Jul 26, 20249.859.869.789.799.791,551,600
Jul 25, 20249.909.929.819.869.862,069,000
Jul 24, 20249.9810.009.909.929.921,472,500
Jul 23, 20249.9810.009.959.999.992,853,300
Jul 22, 20249.879.999.809.989.981,884,900
Jul 19, 20249.889.919.819.909.901,700,400
Jul 18, 202410.1010.109.889.919.911,826,300
Jul 17, 20249.9310.109.9210.1010.104,811,600
Jul 16, 20249.629.989.609.939.937,219,900
Jul 15, 20249.359.629.359.629.623,156,600
Jul 12, 20249.409.429.189.409.401,824,900
Jul 11, 20249.219.409.219.409.404,018,200
Jul 10, 20249.109.289.069.189.182,792,000
Jul 09, 20249.039.149.009.109.102,602,800
Jul 05, 20249.069.089.049.069.061,264,400
Jul 04, 20249.089.119.049.069.061,918,100
Jul 03, 20248.879.108.839.109.103,270,600
Jul 02, 20248.898.898.808.888.881,377,100
Jul 01, 20248.828.888.828.888.881,046,900
Jun 28, 20248.828.858.778.848.841,837,900
Jun 27, 20248.858.858.778.858.85757,000
Jun 26, 20248.848.898.798.868.86511,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...