Kuala Lumpur - Delayed Quote MYR
Autocount Dotcom Berhad (0276.KL)
As of 9:52 AM GMT+8. Market Open.
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9850 | 0.9850 | 80,000 |
Oct 18, 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9950 | 0.9950 | 833,100 |
Oct 16, 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | 344,800 |
Oct 15, 2024 | 0.9600 | 0.9700 | 0.9450 | 0.9550 | 0.9550 | 235,800 |
Oct 14, 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9600 | 0.9600 | 1,324,700 |
Oct 11, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9750 | 0.9750 | 1,341,100 |
Oct 10, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 785,300 |
Oct 9, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 1,528,200 |
Oct 8, 2024 | 0.9750 | 1.0600 | 0.9750 | 1.0300 | 1.0300 | 3,005,100 |
Oct 7, 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9750 | 0.9750 | 492,000 |
Oct 4, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 266,300 |
Oct 3, 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 82,400 |
Oct 2, 2024 | 0.9550 | 0.9600 | 0.9300 | 0.9350 | 0.9350 | 622,500 |
Oct 1, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 199,300 |
Sep 30, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9550 | 0.9550 | 308,900 |
Sep 27, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9350 | 0.9350 | 416,700 |
Sep 26, 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9450 | 0.9450 | 458,700 |
Sep 25, 2024 | 0.9550 | 0.9650 | 0.9500 | 0.9550 | 0.9550 | 114,800 |
Sep 24, 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 162,600 |
Sep 23, 2024 | 0.9850 | 0.9850 | 0.9750 | 0.9750 | 0.9750 | 171,600 |
Sep 20, 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 138,600 |
Sep 19, 2024 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 173,900 |
Sep 18, 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 300,300 |
Sep 17, 2024 | 0.9700 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 138,900 |
Sep 13, 2024 | 0.9450 | 0.9750 | 0.9450 | 0.9650 | 0.9650 | 321,000 |
Sep 12, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 331,300 |
Sep 11, 2024 | 0.9300 | 0.9350 | 0.8950 | 0.9100 | 0.9100 | 888,200 |
Sep 10, 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9250 | 0.9250 | 197,300 |
Sep 9, 2024 | 0.0200 Dividend | |||||
Sep 9, 2024 | 0.9500 | 0.9500 | 0.9150 | 0.9200 | 0.9200 | 351,900 |
Sep 6, 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9500 | 0.9300 | 358,300 |
Sep 5, 2024 | 0.9650 | 0.9700 | 0.9400 | 0.9450 | 0.9251 | 784,800 |
Sep 4, 2024 | 0.9700 | 0.9800 | 0.9650 | 0.9700 | 0.9496 | 268,400 |
Sep 3, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9850 | 0.9643 | 314,600 |
Sep 2, 2024 | 0.9800 | 1.0100 | 0.9800 | 0.9850 | 0.9643 | 388,300 |
Aug 30, 2024 | 0.9550 | 0.9850 | 0.9550 | 0.9800 | 0.9594 | 320,400 |
Aug 29, 2024 | 0.9550 | 0.9700 | 0.9400 | 0.9550 | 0.9349 | 1,088,500 |
Aug 28, 2024 | 0.9800 | 0.9900 | 0.9550 | 0.9550 | 0.9349 | 1,049,100 |
Aug 27, 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9692 | 1,751,900 |
Aug 26, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9692 | 617,100 |
Aug 23, 2024 | 1.0500 | 1.0500 | 0.9750 | 0.9800 | 0.9594 | 4,519,900 |
Aug 22, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0279 | 413,400 |
Aug 21, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0181 | 410,100 |
Aug 20, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0181 | 490,400 |
Aug 19, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0279 | 637,100 |
Aug 16, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0377 | 601,200 |
Aug 15, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0200 | 0.9985 | 852,200 |
Aug 14, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0279 | 1,285,000 |
Aug 13, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0900 | 1.0671 | 1,321,500 |
Aug 12, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0377 | 780,500 |
Aug 9, 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 1.0083 | 1,159,300 |
Aug 8, 2024 | 1.0100 | 1.0300 | 0.9850 | 1.0100 | 0.9887 | 1,120,600 |
Aug 7, 2024 | 0.9850 | 1.0400 | 0.9450 | 1.0300 | 1.0083 | 2,895,700 |
Aug 6, 2024 | 0.9000 | 0.9850 | 0.8650 | 0.9700 | 0.9496 | 4,603,700 |
Aug 5, 2024 | 1.0200 | 1.0200 | 0.8800 | 0.9000 | 0.8811 | 6,874,700 |
Aug 2, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0083 | 3,295,700 |
Aug 1, 2024 | 1.2100 | 1.2200 | 1.0600 | 1.0800 | 1.0573 | 4,328,400 |
Jul 31, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.1845 | 1,163,000 |
Jul 30, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1649 | 479,200 |
Jul 29, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1552 | 2,026,100 |
Jul 26, 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1649 | 865,200 |
Jul 25, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1649 | 2,027,500 |
Jul 24, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.1845 | 1,207,200 |
Jul 23, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2041 | 1,508,600 |
Jul 22, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.2300 | 1.2041 | 4,624,400 |
Jul 19, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2335 | 889,700 |
Jul 18, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2335 | 986,800 |
Jul 17, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2700 | 1.2433 | 1,347,800 |
Jul 16, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2628 | 1,185,900 |
Jul 15, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3000 | 1.2726 | 2,504,700 |
Jul 12, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2433 | 719,200 |
Jul 11, 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2335 | 1,037,600 |
Jul 10, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2433 | 1,796,600 |
Jul 9, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2433 | 1,076,900 |
Jul 5, 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2237 | 738,800 |
Jul 4, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2237 | 1,645,100 |
Jul 3, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2335 | 1,753,000 |
Jul 2, 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2433 | 1,774,900 |
Jul 1, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | 1.2726 | 3,090,900 |
Jun 28, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.1845 | 373,400 |
Jun 27, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.1747 | 1,687,000 |
Jun 26, 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.1747 | 2,250,200 |
Jun 25, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1258 | 928,800 |
Jun 24, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1356 | 1,259,800 |
Jun 21, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1552 | 858,800 |
Jun 20, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1700 | 1.1454 | 783,700 |
Jun 19, 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1700 | 1.1454 | 1,176,000 |
Jun 18, 2024 | 1.2200 | 1.2400 | 1.1800 | 1.2000 | 1.1747 | 1,258,100 |
Jun 14, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2100 | 1.1845 | 1,608,700 |
Jun 13, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1552 | 1,233,600 |
Jun 12, 2024 | 1.1700 | 1.1900 | 1.1200 | 1.1600 | 1.1356 | 2,532,500 |
Jun 11, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1700 | 1.1454 | 3,217,700 |
Jun 10, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.0866 | 1,732,000 |
Jun 7, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0671 | 1,470,400 |
Jun 6, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0573 | 1,749,900 |
Jun 5, 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0671 | 1,772,600 |
Jun 4, 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0377 | 978,200 |
May 31, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 0.9985 | 954,100 |
May 30, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0181 | 1,678,400 |
May 29, 2024 | 1.0200 | 1.0700 | 1.0000 | 1.0600 | 1.0377 | 2,923,400 |
May 28, 2024 | 1.1300 | 1.1300 | 1.0100 | 1.0200 | 0.9985 | 4,693,600 |
May 27, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.0964 | 4,260,700 |
May 24, 2024 | 1.0200 | 1.0700 | 1.0000 | 1.0600 | 1.0377 | 3,877,200 |
May 23, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 0.9985 | 4,985,800 |
May 21, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 0.9887 | 1,741,800 |
May 20, 2024 | 0.9800 | 0.9950 | 0.9750 | 0.9950 | 0.9741 | 2,206,600 |
May 17, 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | 0.9496 | 3,292,800 |
May 16, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.9887 | 2,347,300 |
May 15, 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9850 | 0.9643 | 1,128,200 |
May 14, 2024 | 0.9950 | 1.0000 | 0.9750 | 0.9800 | 0.9594 | 3,278,500 |
May 13, 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9950 | 0.9741 | 2,956,500 |
May 10, 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9700 | 0.9496 | 1,671,600 |
May 9, 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9650 | 0.9447 | 2,680,400 |
May 8, 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9550 | 0.9349 | 2,137,100 |
May 7, 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.9496 | 1,987,900 |
May 6, 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9643 | 1,181,700 |
May 3, 2024 | 0.9950 | 1.0000 | 0.9600 | 0.9850 | 0.9643 | 3,495,700 |
May 2, 2024 | 0.9950 | 1.0100 | 0.9900 | 1.0000 | 0.9789 | 2,400,000 |
Apr 30, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9950 | 0.9741 | 1,013,800 |
Apr 29, 2024 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 0.9789 | 1,592,900 |
Apr 26, 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9950 | 0.9741 | 2,015,700 |
Apr 25, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0200 | 0.9985 | 1,466,700 |
Apr 24, 2024 | 1.0200 | 1.0300 | 0.9950 | 1.0200 | 0.9985 | 1,907,400 |
Apr 23, 2024 | 0.9800 | 1.0300 | 0.9750 | 1.0200 | 0.9985 | 5,744,000 |
Apr 22, 2024 | 0.9400 | 0.9800 | 0.9350 | 0.9750 | 0.9545 | 1,892,000 |
Apr 19, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9300 | 3,255,400 |
Apr 18, 2024 | 0.9500 | 0.9750 | 0.9400 | 0.9600 | 0.9398 | 3,575,100 |
Apr 17, 2024 | 0.9150 | 0.9500 | 0.9100 | 0.9500 | 0.9300 | 2,920,800 |
Apr 16, 2024 | 0.9300 | 0.9300 | 0.8750 | 0.9100 | 0.8908 | 5,876,800 |
Apr 15, 2024 | 0.9600 | 0.9600 | 0.9250 | 0.9350 | 0.9153 | 2,888,700 |
Apr 12, 2024 | 0.9650 | 0.9900 | 0.9550 | 0.9600 | 0.9398 | 3,907,600 |
Apr 9, 2024 | 0.9350 | 0.9700 | 0.9250 | 0.9500 | 0.9300 | 4,109,700 |
Apr 8, 2024 | 0.9150 | 0.9400 | 0.9150 | 0.9300 | 0.9104 | 1,660,600 |
Apr 5, 2024 | 0.9050 | 0.9250 | 0.8900 | 0.9250 | 0.9055 | 1,587,900 |
Apr 4, 2024 | 0.8950 | 0.9250 | 0.8900 | 0.9100 | 0.8908 | 2,386,500 |
Apr 3, 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8950 | 0.8762 | 4,567,800 |
Apr 2, 2024 | 0.9400 | 0.9500 | 0.9150 | 0.9200 | 0.9006 | 2,354,800 |
Apr 1, 2024 | 0.9250 | 0.9450 | 0.9100 | 0.9300 | 0.9104 | 3,758,500 |
Mar 29, 2024 | 0.8800 | 0.9350 | 0.8800 | 0.9150 | 0.8957 | 3,572,600 |
Mar 27, 2024 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | 0.8517 | 3,573,500 |
Mar 26, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8900 | 0.8713 | 13,580,300 |
Mar 25, 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8500 | 0.8321 | 553,300 |
Mar 22, 2024 | 0.8350 | 0.8700 | 0.8250 | 0.8650 | 0.8468 | 3,804,000 |
Mar 21, 2024 | 0.8450 | 0.8600 | 0.8200 | 0.8300 | 0.8125 | 3,276,200 |
Mar 20, 2024 | 0.8350 | 0.8800 | 0.8350 | 0.8450 | 0.8272 | 6,039,300 |
Mar 19, 2024 | 0.8100 | 0.8350 | 0.8000 | 0.8350 | 0.8174 | 3,267,800 |
Mar 18, 2024 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 0.7832 | 2,151,900 |
Mar 15, 2024 | 0.8200 | 0.8400 | 0.7850 | 0.7900 | 0.7734 | 4,778,400 |
Mar 14, 2024 | 0.7950 | 0.8250 | 0.7800 | 0.8200 | 0.8027 | 7,038,100 |
Mar 13, 2024 | 0.7800 | 0.8150 | 0.7800 | 0.7950 | 0.7783 | 8,287,400 |
Mar 12, 2024 | 0.7450 | 0.7900 | 0.7300 | 0.7750 | 0.7587 | 9,679,700 |
Mar 11, 2024 | 0.7250 | 0.7500 | 0.7250 | 0.7450 | 0.7293 | 7,673,900 |
Mar 8, 2024 | 0.7100 | 0.7250 | 0.7050 | 0.7200 | 0.7048 | 7,972,500 |
Mar 7, 2024 | 0.6850 | 0.7150 | 0.6850 | 0.7100 | 0.6951 | 8,687,400 |
Mar 6, 2024 | 0.6750 | 0.6900 | 0.6700 | 0.6900 | 0.6755 | 2,065,200 |
Mar 5, 2024 | 0.6850 | 0.6900 | 0.6750 | 0.6750 | 0.6608 | 1,950,500 |
Mar 4, 2024 | 0.6650 | 0.6900 | 0.6600 | 0.6800 | 0.6657 | 3,617,000 |
Mar 1, 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6600 | 0.6461 | 349,700 |
Feb 29, 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6510 | 301,700 |
Feb 28, 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6600 | 0.6461 | 459,100 |
Feb 27, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6510 | 1,108,900 |
Feb 26, 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 0.6461 | 547,500 |
Feb 23, 2024 | 0.6850 | 0.6850 | 0.6450 | 0.6600 | 0.6461 | 3,971,500 |
Feb 22, 2024 | 0.6800 | 0.6900 | 0.6750 | 0.6850 | 0.6706 | 1,642,200 |
Feb 21, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6750 | 0.6608 | 1,246,300 |
Feb 20, 2024 | 0.6750 | 0.6850 | 0.6750 | 0.6800 | 0.6657 | 884,600 |
Feb 19, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6657 | 636,200 |
Feb 16, 2024 | 0.6950 | 0.6950 | 0.6700 | 0.6800 | 0.6657 | 1,877,800 |
Feb 15, 2024 | 0.6850 | 0.7000 | 0.6800 | 0.6900 | 0.6755 | 3,351,400 |
Feb 14, 2024 | 0.6650 | 0.6900 | 0.6650 | 0.6850 | 0.6706 | 3,357,800 |
Feb 13, 2024 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6559 | 884,200 |
Feb 9, 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6510 | 410,700 |
Feb 8, 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6650 | 0.6510 | 2,459,500 |
Feb 7, 2024 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6461 | 1,893,000 |
Feb 6, 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6363 | 789,200 |
Feb 5, 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6450 | 0.6314 | 2,732,900 |
Feb 2, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6167 | 1,605,700 |
Jan 31, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6265 | 1,312,100 |
Jan 30, 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6350 | 0.6216 | 1,618,600 |
Jan 29, 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6265 | 319,100 |
Jan 26, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6216 | 561,900 |
Jan 24, 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6265 | 459,000 |
Jan 23, 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6216 | 450,800 |
Jan 22, 2024 | 0.6400 | 0.6400 | 0.6250 | 0.6300 | 0.6167 | 2,931,100 |
Jan 19, 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6265 | 790,200 |
Jan 18, 2024 | 0.6400 | 0.6450 | 0.6300 | 0.6350 | 0.6216 | 1,737,200 |
Jan 17, 2024 | 0.6550 | 0.6550 | 0.6300 | 0.6400 | 0.6265 | 4,150,700 |
Jan 16, 2024 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6412 | 914,700 |
Jan 15, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6559 | - |
Jan 12, 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6700 | 0.6559 | 2,952,700 |
Jan 11, 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6363 | 592,400 |
Jan 10, 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6363 | 699,500 |
Jan 9, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 0.6363 | 1,534,200 |
Jan 8, 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6650 | 0.6510 | 1,038,900 |
Jan 5, 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6650 | 0.6510 | 3,235,400 |
Jan 4, 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6461 | 1,122,900 |
Jan 3, 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6550 | 0.6412 | 4,526,600 |
Jan 2, 2024 | 0.6350 | 0.6450 | 0.6300 | 0.6400 | 0.6265 | 731,500 |
Dec 29, 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6400 | 0.6265 | 366,700 |
Dec 28, 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6265 | 168,000 |
Dec 27, 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6216 | 461,000 |
Dec 26, 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6265 | 440,500 |
Dec 22, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6314 | 298,000 |
Dec 21, 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6363 | 382,500 |
Dec 20, 2023 | 0.6300 | 0.6500 | 0.6250 | 0.6450 | 0.6314 | 1,313,100 |
Dec 19, 2023 | 0.6250 | 0.6400 | 0.6250 | 0.6300 | 0.6167 | 477,000 |
Dec 18, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6250 | 0.6118 | 1,186,500 |
Dec 15, 2023 | 0.6350 | 0.6400 | 0.6250 | 0.6350 | 0.6216 | 487,000 |
Dec 14, 2023 | 0.6300 | 0.6400 | 0.6250 | 0.6350 | 0.6216 | 1,044,100 |
Dec 13, 2023 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6118 | 269,900 |
Dec 12, 2023 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6118 | 742,100 |
Dec 11, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6118 | 362,400 |
Dec 8, 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6118 | 87,100 |
Dec 7, 2023 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6118 | 454,400 |
Dec 6, 2023 | 0.6300 | 0.6350 | 0.6250 | 0.6300 | 0.6167 | 485,800 |
Dec 5, 2023 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6118 | 349,200 |
Dec 4, 2023 | 0.6350 | 0.6400 | 0.6250 | 0.6300 | 0.6167 | 919,500 |
Dec 1, 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6350 | 0.6216 | 907,500 |
Nov 30, 2023 | 0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6216 | 469,300 |
Nov 29, 2023 | 0.6400 | 0.6550 | 0.6350 | 0.6350 | 0.6216 | 2,234,100 |
Nov 28, 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6450 | 0.6314 | 1,628,100 |
Nov 27, 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6250 | 0.6118 | 3,423,700 |
Nov 24, 2023 | 0.6450 | 0.6500 | 0.6350 | 0.6400 | 0.6265 | 1,451,100 |
Nov 23, 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6314 | 719,100 |
Nov 22, 2023 | 0.6600 | 0.6650 | 0.6350 | 0.6450 | 0.6314 | 5,101,800 |
Nov 21, 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6600 | 0.6461 | 3,494,700 |
Nov 20, 2023 | 0.6450 | 0.6500 | 0.6350 | 0.6400 | 0.6265 | 1,580,300 |
Nov 17, 2023 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6314 | 655,900 |
Nov 16, 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6265 | 921,000 |
Nov 15, 2023 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6265 | 1,031,000 |
Nov 14, 2023 | 0.6450 | 0.6500 | 0.6350 | 0.6400 | 0.6265 | 737,000 |
Nov 10, 2023 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6314 | 348,200 |
Nov 9, 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6450 | 0.6314 | 1,272,600 |
Nov 8, 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6265 | 1,586,300 |
Nov 7, 2023 | 0.6550 | 0.6550 | 0.6350 | 0.6450 | 0.6314 | 1,306,000 |
Nov 6, 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6412 | 1,171,000 |
Nov 3, 2023 | 0.6550 | 0.6700 | 0.6350 | 0.6400 | 0.6265 | 3,734,700 |
Nov 2, 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6550 | 0.6412 | 2,918,600 |
Nov 1, 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6550 | 0.6412 | 837,900 |
Oct 31, 2023 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6314 | 1,597,100 |
Oct 30, 2023 | 0.6550 | 0.6550 | 0.6350 | 0.6350 | 0.6216 | 2,794,700 |
Oct 27, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6412 | 658,000 |
Oct 26, 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6363 | 2,055,400 |
Oct 25, 2023 | 0.6550 | 0.6700 | 0.6550 | 0.6700 | 0.6559 | 3,996,200 |
Oct 24, 2023 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6363 | 1,569,500 |
Oct 23, 2023 | 0.6550 | 0.6650 | 0.6350 | 0.6450 | 0.6314 | 2,454,000 |
Related Tickers
0290.KL Panda Eco System Berhad
0.3350
-1.47%
0108.KL N2N Connect Berhad
0.4850
0.00%
0119.KL AppAsia Berhad
0.1450
0.00%
0152.KL DGB Asia Berhad
0.0750
0.00%
0065.KL Excel Force MSC Berhad
0.2900
+1.75%
0176.KL Kronologi Asia Berhad
0.3050
0.00%
0051.KL Cuscapi Berhad
0.2250
0.00%
0174.KL Evd Berhad
0.1250
+4.17%
GETB.L GetBusy plc
56.50
+0.89%
0023.KL IFCA MSC Berhad
0.6350
-0.78%