Kuala Lumpur - Delayed Quote MYR

Wentel Engineering Holdings Berhad (0298.KL)

Compare
0.2800 -0.0050 (-1.75%)
As of 11:04 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 241,600
Oct 28, 2024 0.2800 0.2850 0.2750 0.2850 0.2850 4,042,100
Oct 25, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 2,017,500
Oct 24, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 229,500
Oct 23, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 1,226,000
Oct 22, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 621,500
Oct 21, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 1,218,400
Oct 18, 2024 0.2850 0.3000 0.2800 0.2900 0.2900 4,878,900
Oct 17, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 158,200
Oct 16, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 179,900
Oct 15, 2024 0.2900 0.2950 0.2850 0.2900 0.2900 1,722,800
Oct 14, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 222,200
Oct 11, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 108,000
Oct 10, 2024 0.2800 0.3000 0.2800 0.2950 0.2950 3,276,400
Oct 9, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 295,600
Oct 8, 2024 0.2750 0.2850 0.2700 0.2800 0.2800 1,108,900
Oct 7, 2024 0.2900 0.2900 0.2750 0.2800 0.2800 5,627,600
Oct 4, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 2,648,900
Oct 3, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 1,640,900
Oct 2, 2024 0.2950 0.3000 0.2900 0.2950 0.2950 1,668,700
Oct 1, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 1,461,500
Sep 30, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 2,991,800
Sep 27, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 453,200
Sep 26, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 721,100
Sep 25, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 3,316,100
Sep 24, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 2,709,000
Sep 23, 2024 0.3150 0.3150 0.3000 0.3050 0.3050 1,629,600
Sep 20, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 5,496,500
Sep 19, 2024 0.3050 0.3100 0.3000 0.3050 0.3050 3,714,700
Sep 18, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 872,700
Sep 17, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,181,000
Sep 13, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 853,900
Sep 12, 2024 0.2950 0.3100 0.2950 0.3100 0.3100 2,061,800
Sep 11, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 2,434,300
Sep 10, 2024 0.3050 0.3100 0.3000 0.3100 0.3100 2,233,600
Sep 9, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 4,650,600
Sep 6, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 985,600
Sep 5, 2024 0.3100 0.3150 0.3050 0.3050 0.3050 1,141,100
Sep 4, 2024 0.3100 0.3200 0.3000 0.3150 0.3150 5,466,100
Sep 3, 2024 0.3200 0.3300 0.3150 0.3150 0.3150 2,502,700
Sep 2, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 2,533,500
Aug 30, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 3,547,100
Aug 29, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 4,009,900
Aug 28, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 1,195,900
Aug 27, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 3,889,600
Aug 26, 2024 0.3300 0.3400 0.3200 0.3250 0.3250 4,047,900
Aug 23, 2024 0.3400 0.3400 0.3200 0.3400 0.3400 4,120,500
Aug 22, 2024 0.3300 0.3400 0.3250 0.3400 0.3400 4,596,100
Aug 21, 2024 0.3350 0.3650 0.3300 0.3300 0.3300 38,666,300
Aug 20, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 2,134,500
Aug 19, 2024 0.3350 0.3350 0.3250 0.3300 0.3300 1,404,100
Aug 16, 2024 0.3350 0.3400 0.3350 0.3350 0.3350 617,700
Aug 15, 2024 0.3450 0.3500 0.3350 0.3350 0.3350 3,318,600
Aug 14, 2024 0.3300 0.3500 0.3300 0.3450 0.3450 7,974,600
Aug 13, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 1,342,400
Aug 12, 2024 0.3350 0.3450 0.3300 0.3350 0.3350 3,051,400
Aug 9, 2024 0.3200 0.3500 0.3200 0.3350 0.3350 11,758,600
Aug 8, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 1,255,600
Aug 7, 2024 0.3100 0.3250 0.3000 0.3150 0.3150 4,202,000
Aug 6, 2024 0.3000 0.3200 0.2950 0.3100 0.3100 5,511,000
Aug 5, 2024 0.3250 0.3250 0.2850 0.3050 0.3050 15,783,000
Aug 2, 2024 0.3350 0.3400 0.3250 0.3250 0.3250 3,089,500
Aug 1, 2024 0.3450 0.3500 0.3350 0.3400 0.3400 4,638,900
Jul 31, 2024 0.3350 0.3450 0.3250 0.3450 0.3450 5,263,400
Jul 30, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 2,432,100
Jul 29, 2024 0.3500 0.3500 0.3350 0.3450 0.3450 2,487,300
Jul 26, 2024 0.3550 0.3650 0.3200 0.3450 0.3450 17,056,500
Jul 25, 2024 0.3600 0.3650 0.3500 0.3550 0.3550 4,622,800
Jul 24, 2024 0.3600 0.3650 0.3550 0.3650 0.3650 3,302,800
Jul 23, 2024 0.3650 0.3750 0.3550 0.3600 0.3600 14,434,700
Jul 22, 2024 0.3600 0.3650 0.3500 0.3600 0.3600 4,322,700
Jul 19, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 2,956,100
Jul 18, 2024 0.3600 0.3600 0.3550 0.3600 0.3600 4,187,100
Jul 17, 2024 0.3600 0.3650 0.3600 0.3600 0.3600 2,435,200
Jul 16, 2024 0.3700 0.3750 0.3600 0.3600 0.3600 4,331,400
Jul 15, 2024 0.3650 0.3750 0.3550 0.3700 0.3700 9,959,700
Jul 12, 2024 0.3750 0.3800 0.3650 0.3650 0.3650 7,866,500
Jul 11, 2024 0.3900 0.3950 0.3750 0.3800 0.3800 3,124,300
Jul 10, 2024 0.3750 0.4000 0.3750 0.3900 0.3900 8,196,500
Jul 9, 2024 0.3750 0.3800 0.3700 0.3750 0.3750 2,121,100
Jul 5, 2024 0.3750 0.3850 0.3700 0.3750 0.3750 2,355,500
Jul 4, 2024 0.3800 0.3850 0.3750 0.3800 0.3800 2,158,900
Jul 3, 2024 0.3700 0.3850 0.3700 0.3800 0.3800 9,011,800
Jul 2, 2024 0.3700 0.3750 0.3650 0.3700 0.3700 3,068,900
Jul 1, 2024 0.3650 0.3700 0.3550 0.3650 0.3650 3,004,900
Jun 28, 2024 0.3600 0.3750 0.3600 0.3650 0.3650 5,022,000
Jun 27, 2024 0.3500 0.3650 0.3450 0.3600 0.3600 6,333,000
Jun 26, 2024 0.3450 0.3600 0.3450 0.3500 0.3500 7,313,900
Jun 25, 2024 0.3550 0.3550 0.3400 0.3450 0.3450 8,261,400
Jun 24, 2024 0.3650 0.3650 0.3500 0.3550 0.3550 4,324,300
Jun 21, 2024 0.3600 0.3650 0.3550 0.3650 0.3650 4,628,600
Jun 20, 2024 0.3650 0.3750 0.3600 0.3600 0.3600 7,265,700
Jun 19, 2024 0.3700 0.3750 0.3600 0.3650 0.3650 3,254,600
Jun 18, 2024 0.3700 0.3750 0.3600 0.3700 0.3700 6,855,600
Jun 14, 2024 0.3950 0.4000 0.3550 0.3700 0.3700 23,999,300
Jun 13, 2024 0.3900 0.4000 0.3800 0.3900 0.3900 8,045,900
Jun 12, 2024 0.3950 0.4100 0.3750 0.3850 0.3850 15,760,900
Jun 11, 2024 0.3900 0.4150 0.3900 0.3900 0.3900 23,963,000
Jun 10, 2024 0.3850 0.3900 0.3700 0.3900 0.3900 12,962,400
Jun 7, 2024 0.3800 0.3900 0.3700 0.3800 0.3800 11,392,100
Jun 6, 2024 0.3550 0.3850 0.3500 0.3800 0.3800 43,469,900
Jun 5, 2024 0.3550 0.3600 0.3450 0.3500 0.3500 6,590,200
Jun 4, 2024 0.3400 0.3600 0.3400 0.3550 0.3550 12,599,600
May 31, 2024 0.3300 0.3450 0.3150 0.3400 0.3400 12,773,300
May 30, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 7,308,600
May 29, 2024 0.3300 0.3400 0.3250 0.3350 0.3350 8,462,700
May 28, 2024 0.3400 0.3450 0.3250 0.3350 0.3350 14,303,200
May 27, 2024 0.3450 0.3550 0.3400 0.3400 0.3400 18,361,100
May 24, 2024 0.3350 0.3450 0.3300 0.3450 0.3450 14,438,100
May 23, 2024 0.3250 0.3400 0.3250 0.3350 0.3350 9,094,400
May 21, 2024 0.3300 0.3350 0.3200 0.3250 0.3250 3,812,200
May 20, 2024 0.3250 0.3350 0.3200 0.3300 0.3300 6,775,700
May 17, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 4,792,400
May 16, 2024 0.3250 0.3350 0.3250 0.3300 0.3300 4,827,500
May 15, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 2,426,800
May 14, 2024 0.3150 0.3300 0.3150 0.3250 0.3250 5,602,500
May 13, 2024 0.3350 0.3400 0.3150 0.3150 0.3150 7,155,200
May 10, 2024 0.3250 0.3450 0.3250 0.3300 0.3300 20,712,800
May 9, 2024 0.3250 0.3300 0.3150 0.3250 0.3250 5,825,100
May 8, 2024 0.3300 0.3350 0.3200 0.3200 0.3200 3,488,100
May 7, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 5,054,300
May 6, 2024 0.3200 0.3300 0.3150 0.3200 0.3200 10,168,600
May 3, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 3,424,300
May 2, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 1,998,000
Apr 30, 2024 0.3150 0.3250 0.3150 0.3150 0.3150 2,074,200
Apr 29, 2024 0.3300 0.3300 0.3050 0.3150 0.3150 12,485,200
Apr 26, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 4,357,000
Apr 25, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 3,032,900
Apr 24, 2024 0.3200 0.3350 0.3200 0.3300 0.3300 6,404,400
Apr 23, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 3,382,200
Apr 22, 2024 0.3150 0.3200 0.3150 0.3200 0.3200 1,994,600
Apr 19, 2024 0.3150 0.3250 0.3100 0.3100 0.3100 6,204,600
Apr 18, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 3,331,800
Apr 17, 2024 0.3100 0.3150 0.3050 0.3100 0.3100 4,152,200
Apr 16, 2024 0.3150 0.3200 0.2850 0.3100 0.3100 14,851,600
Apr 15, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 5,395,100
Apr 12, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 3,782,800
Apr 9, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 3,018,600
Apr 8, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 5,257,400
Apr 5, 2024 0.3350 0.3350 0.3200 0.3250 0.3250 5,349,000
Apr 4, 2024 0.3250 0.3450 0.3250 0.3350 0.3350 13,864,200
Apr 3, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 11,408,700
Apr 2, 2024 0.3200 0.3300 0.3100 0.3150 0.3150 19,746,300
Apr 1, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 14,487,700
Mar 29, 2024 0.3250 0.3300 0.3150 0.3200 0.3200 8,093,000
Mar 27, 2024 0.3300 0.3350 0.3200 0.3250 0.3250 14,013,900
Mar 26, 2024 0.3500 0.3700 0.3250 0.3300 0.3300 50,460,600
Mar 25, 2024 0.3600 0.3650 0.3450 0.3500 0.3500 14,440,700
Mar 22, 2024 0.3600 0.3650 0.3500 0.3600 0.3600 23,477,900
Mar 21, 2024 0.3300 0.3700 0.3250 0.3600 0.3600 66,334,700
Mar 20, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 10,623,600
Mar 19, 2024 0.3250 0.3400 0.3250 0.3250 0.3250 19,024,200
Mar 18, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 7,399,700
Mar 15, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 6,266,800
Mar 14, 2024 0.3250 0.3350 0.3150 0.3200 0.3200 23,514,400
Mar 13, 2024 0.3250 0.3350 0.3150 0.3250 0.3250 17,174,300
Mar 12, 2024 0.3150 0.3250 0.3100 0.3200 0.3200 4,380,400
Mar 11, 2024 0.3250 0.3300 0.3150 0.3150 0.3150 4,982,200
Mar 8, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 3,254,300
Mar 7, 2024 0.3300 0.3300 0.3100 0.3300 0.3300 11,183,200
Mar 6, 2024 0.3350 0.3500 0.3250 0.3300 0.3300 20,697,900
Mar 5, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 8,041,500
Mar 4, 2024 0.3450 0.3500 0.3350 0.3350 0.3350 11,849,300
Mar 1, 2024 0.3200 0.3450 0.3150 0.3450 0.3450 13,780,200
Feb 29, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 4,980,000
Feb 28, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 6,758,200
Feb 27, 2024 0.3300 0.3300 0.3050 0.3150 0.3150 20,140,100
Feb 26, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 5,055,200
Feb 23, 2024 0.3400 0.3500 0.3150 0.3200 0.3200 31,770,900
Feb 22, 2024 0.3200 0.3500 0.3200 0.3350 0.3350 36,643,400
Feb 21, 2024 0.3250 0.3300 0.3100 0.3200 0.3200 7,944,900
Feb 20, 2024 0.3250 0.3300 0.3150 0.3250 0.3250 9,374,200
Feb 19, 2024 0.3100 0.3300 0.3000 0.3250 0.3250 24,156,500
Feb 16, 2024 0.3150 0.3200 0.3050 0.3100 0.3100 11,001,900
Feb 15, 2024 0.3000 0.3200 0.3000 0.3150 0.3150 35,275,800
Feb 14, 2024 0.2750 0.3000 0.2700 0.2950 0.2950 33,492,500
Feb 13, 2024 0.2750 0.2800 0.2700 0.2750 0.2750 5,617,600
Feb 9, 2024 0.2750 0.2850 0.2700 0.2750 0.2750 20,654,100
Feb 8, 2024 0.2700 0.2800 0.2650 0.2800 0.2800 18,252,400
Feb 7, 2024 0.2800 0.2800 0.2650 0.2700 0.2700 17,653,100
Feb 6, 2024 0.2600 0.2900 0.2550 0.2800 0.2800 250,775,100

Related Tickers