Kuala Lumpur - Delayed Quote MYR

Bursa Malaysia Berhad (1818.KL)

Compare
8.95 -0.03 (-0.33%)
At close: November 15 at 4:51 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 8.98 8.98 8.93 8.95 8.95 1,260,400
Nov 14, 2024 9.00 9.05 8.95 8.98 8.98 1,621,000
Nov 13, 2024 8.90 9.02 8.87 9.00 9.00 461,400
Nov 12, 2024 8.89 8.93 8.86 8.90 8.90 537,300
Nov 11, 2024 8.95 9.05 8.86 8.88 8.88 958,400
Nov 8, 2024 8.91 8.98 8.86 8.97 8.97 539,200
Nov 7, 2024 8.97 9.03 8.91 8.93 8.93 1,012,800
Nov 6, 2024 8.90 8.99 8.82 8.97 8.97 1,986,600
Nov 5, 2024 8.90 8.92 8.82 8.82 8.82 2,570,400
Nov 4, 2024 9.05 9.05 8.82 8.86 8.86 3,755,600
Nov 1, 2024 8.92 9.07 8.76 9.07 9.07 3,884,000
Oct 30, 2024 8.91 9.06 8.81 9.03 9.03 1,891,700
Oct 29, 2024 8.70 8.91 8.70 8.91 8.91 3,102,200
Oct 28, 2024 8.99 8.99 8.66 8.69 8.69 3,655,300
Oct 25, 2024 9.20 9.20 8.95 8.99 8.99 2,098,500
Oct 24, 2024 9.33 9.34 9.15 9.20 9.20 2,434,200
Oct 23, 2024 9.47 9.47 9.30 9.35 9.35 2,321,300
Oct 22, 2024 9.58 9.58 9.47 9.48 9.48 1,874,200
Oct 21, 2024 9.60 9.62 9.52 9.58 9.58 1,099,500
Oct 18, 2024 9.60 9.60 9.55 9.59 9.59 783,100
Oct 17, 2024 9.60 9.60 9.55 9.60 9.60 990,600
Oct 16, 2024 9.64 9.64 9.56 9.60 9.60 3,204,100
Oct 15, 2024 9.60 9.65 9.59 9.63 9.63 642,200
Oct 14, 2024 9.68 9.68 9.53 9.60 9.60 1,574,400
Oct 11, 2024 9.60 9.79 9.60 9.68 9.68 2,524,300
Oct 10, 2024 9.50 9.61 9.47 9.60 9.60 1,977,500
Oct 9, 2024 9.45 9.53 9.44 9.45 9.45 1,636,800
Oct 8, 2024 9.57 9.57 9.45 9.46 9.46 1,583,100
Oct 7, 2024 9.45 9.62 9.45 9.58 9.58 1,448,100
Oct 4, 2024 9.50 9.55 9.45 9.55 9.55 1,094,600
Oct 3, 2024 9.64 9.65 9.52 9.52 9.52 1,871,900
Oct 2, 2024 9.65 9.65 9.50 9.64 9.64 1,236,100
Oct 1, 2024 9.53 9.65 9.50 9.65 9.65 1,215,300
Sep 30, 2024 9.70 9.70 9.49 9.52 9.52 664,700
Sep 27, 2024 9.81 9.81 9.69 9.75 9.75 1,488,000
Sep 26, 2024 9.85 9.86 9.77 9.81 9.81 2,575,400
Sep 25, 2024 9.85 9.89 9.81 9.85 9.85 2,351,500
Sep 24, 2024 9.58 9.90 9.58 9.85 9.85 2,725,200
Sep 23, 2024 9.73 9.73 9.58 9.58 9.58 2,887,300
Sep 20, 2024 9.79 9.88 9.68 9.68 9.68 5,176,100
Sep 19, 2024 9.66 9.80 9.65 9.78 9.78 1,747,000
Sep 18, 2024 9.62 9.75 9.55 9.66 9.66 3,932,300
Sep 17, 2024 9.34 9.60 9.34 9.53 9.53 2,881,200
Sep 13, 2024 9.43 9.45 9.40 9.41 9.41 767,700
Sep 12, 2024 9.42 9.45 9.33 9.41 9.41 1,201,300
Sep 11, 2024 9.33 9.43 9.33 9.42 9.42 2,095,100
Sep 10, 2024 9.20 9.39 9.20 9.33 9.33 2,136,100
Sep 9, 2024 9.08 9.21 8.98 9.20 9.20 1,956,000
Sep 6, 2024 9.23 9.24 9.07 9.09 9.09 3,038,900
Sep 5, 2024 9.19 9.24 9.14 9.23 9.23 3,946,500
Sep 4, 2024 9.23 9.25 9.18 9.19 9.19 911,300
Sep 3, 2024 9.29 9.33 9.23 9.25 9.25 1,732,400
Sep 2, 2024 9.25 9.32 9.20 9.25 9.25 1,797,000
Aug 30, 2024 9.23 9.27 9.15 9.24 9.24 2,113,600
Aug 29, 2024 9.31 9.39 9.20 9.23 9.23 1,102,700
Aug 28, 2024 9.30 9.33 9.25 9.31 9.31 2,835,600
Aug 27, 2024 9.30 9.47 9.30 9.30 9.30 1,930,500
Aug 26, 2024 9.25 9.49 9.25 9.34 9.34 1,228,900
Aug 23, 2024 9.42 9.46 9.16 9.25 9.25 1,524,600
Aug 22, 2024 9.50 9.50 9.37 9.41 9.41 997,500
Aug 21, 2024 9.41 9.50 9.39 9.50 9.50 2,122,300
Aug 20, 2024 0.18 Dividend
Aug 20, 2024 9.56 9.56 9.25 9.39 9.39 2,663,100
Aug 19, 2024 9.51 9.75 9.51 9.66 9.48 3,586,500
Aug 16, 2024 9.46 9.56 9.46 9.49 9.31 1,156,600
Aug 15, 2024 9.65 9.68 9.42 9.45 9.27 2,942,500
Aug 14, 2024 9.50 9.68 9.50 9.65 9.47 2,288,000
Aug 13, 2024 9.48 9.52 9.39 9.50 9.32 930,100
Aug 12, 2024 9.47 9.55 9.47 9.48 9.30 2,125,500
Aug 9, 2024 9.32 9.51 9.32 9.47 9.29 2,222,700
Aug 8, 2024 9.18 9.32 9.10 9.32 9.15 3,207,800
Aug 7, 2024 9.15 9.37 9.06 9.20 9.03 5,858,600
Aug 6, 2024 8.90 9.15 8.80 9.14 8.97 8,212,700
Aug 5, 2024 9.37 9.37 8.94 9.06 8.89 11,590,800
Aug 2, 2024 9.60 9.60 9.47 9.55 9.37 2,433,200
Aug 1, 2024 9.60 9.72 9.57 9.63 9.45 4,699,600
Jul 31, 2024 9.78 9.78 9.54 9.56 9.38 3,838,600
Jul 30, 2024 9.94 10.06 9.71 9.80 9.62 2,328,800
Jul 29, 2024 9.78 9.97 9.78 9.93 9.74 2,461,400
Jul 26, 2024 9.85 9.86 9.78 9.79 9.61 1,551,600
Jul 25, 2024 9.90 9.92 9.81 9.86 9.68 2,069,000
Jul 24, 2024 9.98 10.00 9.90 9.92 9.74 1,472,500
Jul 23, 2024 9.98 10.00 9.95 9.99 9.80 2,853,300
Jul 22, 2024 9.87 9.99 9.80 9.98 9.79 1,884,900
Jul 19, 2024 9.88 9.91 9.81 9.90 9.72 1,700,400
Jul 18, 2024 10.10 10.10 9.88 9.91 9.73 1,826,300
Jul 17, 2024 9.93 10.10 9.92 10.10 9.91 4,811,600
Jul 16, 2024 9.62 9.98 9.60 9.93 9.74 7,219,900
Jul 15, 2024 9.35 9.62 9.35 9.62 9.44 3,156,600
Jul 12, 2024 9.40 9.42 9.18 9.40 9.22 1,824,900
Jul 11, 2024 9.21 9.40 9.21 9.40 9.22 4,018,200
Jul 10, 2024 9.10 9.28 9.06 9.18 9.01 2,792,000
Jul 9, 2024 9.03 9.14 9.00 9.10 8.93 2,602,800
Jul 5, 2024 9.06 9.08 9.04 9.06 8.89 1,264,400
Jul 4, 2024 9.08 9.11 9.04 9.06 8.89 1,918,100
Jul 3, 2024 8.87 9.10 8.83 9.10 8.93 3,270,600
Jul 2, 2024 8.89 8.89 8.80 8.88 8.71 1,377,100
Jul 1, 2024 8.82 8.88 8.82 8.88 8.71 1,046,900
Jun 28, 2024 8.82 8.85 8.77 8.84 8.68 1,837,900
Jun 27, 2024 8.85 8.85 8.77 8.85 8.69 757,000
Jun 26, 2024 8.84 8.89 8.79 8.86 8.69 511,300
Jun 25, 2024 8.74 8.88 8.72 8.84 8.68 1,093,900
Jun 24, 2024 8.85 8.85 8.70 8.75 8.59 962,400
Jun 21, 2024 8.75 8.86 8.73 8.86 8.69 1,968,400
Jun 20, 2024 8.79 8.79 8.75 8.79 8.63 1,835,900
Jun 19, 2024 8.79 8.80 8.70 8.78 8.62 1,321,400
Jun 18, 2024 8.78 8.83 8.77 8.80 8.64 1,167,700
Jun 14, 2024 8.80 8.83 8.65 8.83 8.67 2,284,000
Jun 13, 2024 8.75 8.84 8.72 8.80 8.64 1,307,700
Jun 12, 2024 8.63 8.79 8.59 8.75 8.59 2,179,900
Jun 11, 2024 8.60 8.64 8.55 8.63 8.47 1,767,400
Jun 10, 2024 8.64 8.66 8.56 8.60 8.44 722,600
Jun 7, 2024 8.65 8.71 8.63 8.64 8.48 790,300
Jun 6, 2024 8.48 8.65 8.48 8.65 8.49 2,043,800
Jun 5, 2024 8.50 8.53 8.48 8.49 8.33 1,187,300
Jun 4, 2024 8.49 8.55 8.47 8.53 8.37 1,614,500
May 31, 2024 8.50 8.50 8.46 8.49 8.33 1,508,600
May 30, 2024 8.55 8.55 8.49 8.50 8.34 2,051,000
May 29, 2024 8.50 8.58 8.45 8.55 8.39 2,064,100
May 28, 2024 8.53 8.53 8.47 8.50 8.34 2,501,000
May 27, 2024 8.55 8.57 8.44 8.53 8.37 2,761,500
May 24, 2024 8.45 8.65 8.41 8.55 8.39 4,276,000
May 23, 2024 8.31 8.52 8.31 8.48 8.32 5,256,200
May 21, 2024 8.24 8.30 8.22 8.30 8.15 2,027,900
May 20, 2024 8.20 8.29 8.20 8.25 8.10 2,302,900
May 17, 2024 8.23 8.24 8.19 8.20 8.05 2,830,200
May 16, 2024 8.08 8.28 8.08 8.23 8.08 2,849,200
May 15, 2024 7.99 8.18 7.99 8.08 7.93 1,942,400
May 14, 2024 7.95 8.00 7.93 7.99 7.84 1,656,400
May 13, 2024 7.90 7.95 7.90 7.95 7.80 1,420,000
May 10, 2024 7.90 7.92 7.89 7.90 7.75 878,700
May 9, 2024 7.89 7.92 7.86 7.91 7.76 1,033,200
May 8, 2024 7.77 7.98 7.74 7.91 7.76 4,029,000
May 7, 2024 7.70 7.79 7.70 7.77 7.63 1,187,800
May 6, 2024 7.69 7.79 7.69 7.70 7.56 2,953,300
May 3, 2024 7.58 7.72 7.58 7.68 7.54 2,140,800
May 2, 2024 7.48 7.68 7.48 7.58 7.44 2,140,600
Apr 30, 2024 7.45 7.50 7.45 7.46 7.32 1,134,700
Apr 29, 2024 7.45 7.47 7.44 7.45 7.31 1,155,700
Apr 26, 2024 7.46 7.47 7.45 7.46 7.32 848,200
Apr 25, 2024 7.49 7.49 7.45 7.46 7.32 810,900
Apr 24, 2024 7.45 7.49 7.45 7.46 7.32 424,000
Apr 23, 2024 7.46 7.49 7.44 7.45 7.31 766,200
Apr 22, 2024 7.47 7.48 7.40 7.47 7.33 973,100
Apr 19, 2024 7.41 7.48 7.40 7.47 7.33 932,100
Apr 18, 2024 7.37 7.46 7.37 7.46 7.32 465,700
Apr 17, 2024 7.36 7.43 7.32 7.41 7.27 936,600
Apr 16, 2024 7.45 7.45 7.32 7.36 7.22 624,800
Apr 15, 2024 7.45 7.49 7.42 7.47 7.33 619,900
Apr 12, 2024 7.45 7.48 7.40 7.47 7.33 499,600
Apr 9, 2024 7.45 7.47 7.43 7.45 7.31 157,800
Apr 8, 2024 7.44 7.46 7.42 7.45 7.31 227,000
Apr 5, 2024 7.46 7.46 7.43 7.44 7.30 71,100
Apr 4, 2024 7.45 7.47 7.42 7.46 7.32 454,700
Apr 3, 2024 7.44 7.50 7.44 7.45 7.31 451,000
Apr 2, 2024 7.43 7.47 7.41 7.44 7.30 808,500
Apr 1, 2024 7.45 7.45 7.42 7.43 7.29 196,800
Mar 29, 2024 7.46 7.46 7.40 7.45 7.31 772,100
Mar 27, 2024 7.40 7.48 7.40 7.46 7.32 604,200
Mar 26, 2024 7.40 7.42 7.35 7.40 7.26 1,271,000
Mar 25, 2024 7.45 7.46 7.36 7.37 7.23 515,800
Mar 22, 2024 7.44 7.47 7.41 7.46 7.32 681,800
Mar 21, 2024 7.46 7.47 7.43 7.45 7.31 670,300
Mar 20, 2024 7.45 7.48 7.44 7.46 7.32 160,000
Mar 19, 2024 7.46 7.49 7.41 7.45 7.31 522,900
Mar 18, 2024 7.44 7.49 7.44 7.49 7.35 238,000
Mar 15, 2024 7.41 7.48 7.41 7.46 7.32 553,900
Mar 14, 2024 7.44 7.44 7.40 7.42 7.28 538,800
Mar 13, 2024 7.43 7.44 7.40 7.44 7.30 785,900
Mar 12, 2024 7.43 7.45 7.40 7.43 7.29 591,200
Mar 11, 2024 7.40 7.46 7.39 7.44 7.30 307,100
Mar 8, 2024 7.44 7.45 7.39 7.40 7.26 365,900
Mar 7, 2024 7.39 7.44 7.39 7.42 7.28 297,600
Mar 6, 2024 7.46 7.46 7.39 7.40 7.26 570,000
Mar 5, 2024 7.47 7.47 7.39 7.47 7.33 1,044,800
Mar 4, 2024 7.40 7.47 7.37 7.47 7.33 477,000
Mar 1, 2024 7.45 7.48 7.34 7.43 7.29 426,700
Feb 29, 2024 7.43 7.47 7.42 7.47 7.33 1,481,800
Feb 28, 2024 7.47 7.54 7.43 7.43 7.29 431,100
Feb 27, 2024 7.50 7.58 7.45 7.45 7.31 1,304,000
Feb 26, 2024 7.50 7.51 7.45 7.50 7.36 429,600
Feb 23, 2024 7.49 7.50 7.45 7.50 7.36 1,471,200
Feb 22, 2024 7.41 7.46 7.40 7.44 7.30 492,500
Feb 21, 2024 7.40 7.42 7.34 7.39 7.25 794,800
Feb 20, 2024 7.36 7.43 7.34 7.43 7.29 742,800
Feb 19, 2024 7.46 7.46 7.35 7.36 7.22 792,500
Feb 16, 2024 0.14 Dividend
Feb 16, 2024 7.40 7.47 7.39 7.46 7.32 1,483,400
Feb 15, 2024 7.58 7.58 7.55 7.56 7.28 781,200
Feb 14, 2024 7.53 7.62 7.53 7.57 7.29 603,200
Feb 13, 2024 7.54 7.62 7.52 7.60 7.32 1,430,900
Feb 9, 2024 7.52 7.54 7.52 7.54 7.26 622,300
Feb 8, 2024 7.50 7.55 7.50 7.53 7.25 1,313,700
Feb 7, 2024 7.48 7.51 7.47 7.50 7.22 807,900
Feb 6, 2024 7.48 7.50 7.46 7.48 7.20 1,562,000
Feb 5, 2024 7.49 7.52 7.47 7.48 7.20 436,900
Feb 2, 2024 7.52 7.65 7.46 7.49 7.21 2,804,000
Jan 31, 2024 7.46 7.60 7.45 7.50 7.22 1,349,300
Jan 30, 2024 7.47 7.48 7.46 7.47 7.20 1,949,600
Jan 29, 2024 7.32 7.49 7.31 7.47 7.20 3,363,700
Jan 26, 2024 7.30 7.34 7.30 7.32 7.05 714,000
Jan 24, 2024 7.30 7.33 7.29 7.30 7.03 617,600
Jan 23, 2024 7.27 7.33 7.27 7.31 7.04 662,200
Jan 22, 2024 7.32 7.32 7.27 7.28 7.01 422,400
Jan 19, 2024 7.30 7.33 7.30 7.32 7.05 353,700
Jan 18, 2024 7.34 7.36 7.28 7.34 7.07 470,100
Jan 17, 2024 7.35 7.40 7.31 7.35 7.08 1,007,000
Jan 16, 2024 7.30 7.40 7.28 7.35 7.08 1,830,500
Jan 15, 2024 7.30 7.32 7.27 7.30 7.03 651,000
Jan 12, 2024 7.27 7.31 7.25 7.30 7.03 818,300
Jan 11, 2024 7.25 7.32 7.23 7.31 7.04 1,931,400
Jan 10, 2024 7.28 7.28 7.23 7.26 6.99 844,000
Jan 9, 2024 7.24 7.30 7.24 7.28 7.01 1,288,300
Jan 8, 2024 7.28 7.33 7.22 7.25 6.98 1,295,100
Jan 5, 2024 7.11 7.34 7.11 7.28 7.01 2,105,600
Jan 4, 2024 7.00 7.13 7.00 7.10 6.84 884,500
Jan 3, 2024 6.90 7.06 6.90 7.00 6.74 951,700
Jan 2, 2024 6.91 6.94 6.91 6.92 6.67 256,500
Dec 29, 2023 6.90 6.92 6.90 6.91 6.66 371,900
Dec 28, 2023 6.90 6.92 6.90 6.92 6.67 135,400
Dec 27, 2023 6.93 6.93 6.89 6.92 6.67 234,400
Dec 26, 2023 6.89 6.93 6.89 6.93 6.67 258,000
Dec 22, 2023 6.89 6.92 6.86 6.91 6.66 240,400
Dec 21, 2023 6.90 6.91 6.88 6.89 6.64 422,300
Dec 20, 2023 6.90 6.92 6.89 6.91 6.66 346,900
Dec 19, 2023 6.91 6.92 6.87 6.90 6.65 434,600
Dec 18, 2023 6.75 6.94 6.75 6.91 6.66 930,200
Dec 15, 2023 6.80 6.80 6.72 6.72 6.47 456,600
Dec 14, 2023 6.75 6.80 6.71 6.77 6.52 274,100
Dec 13, 2023 6.77 6.79 6.72 6.72 6.47 560,300
Dec 12, 2023 6.76 6.80 6.76 6.80 6.55 61,600
Dec 11, 2023 6.75 6.80 6.75 6.77 6.52 29,900
Dec 8, 2023 6.80 6.80 6.75 6.77 6.52 184,100
Dec 7, 2023 6.75 6.80 6.75 6.80 6.55 126,000
Dec 6, 2023 6.81 6.82 6.75 6.75 6.50 84,900
Dec 5, 2023 6.75 6.83 6.75 6.81 6.56 377,500
Dec 4, 2023 6.75 6.80 6.75 6.75 6.50 358,300
Dec 1, 2023 6.76 6.79 6.74 6.75 6.50 324,400
Nov 30, 2023 6.80 6.80 6.75 6.76 6.51 359,400
Nov 29, 2023 6.78 6.80 6.74 6.80 6.55 204,500
Nov 28, 2023 6.75 6.78 6.75 6.77 6.52 81,800
Nov 27, 2023 6.72 6.79 6.72 6.75 6.50 217,000
Nov 24, 2023 6.72 6.79 6.71 6.73 6.48 201,700
Nov 23, 2023 6.74 6.74 6.71 6.71 6.46 92,800
Nov 22, 2023 6.72 6.77 6.71 6.75 6.50 69,600
Nov 21, 2023 6.76 6.76 6.73 6.75 6.50 113,300
Nov 20, 2023 6.72 6.77 6.72 6.74 6.49 93,600
Nov 17, 2023 6.73 6.78 6.68 6.78 6.53 362,800
Nov 16, 2023 6.75 6.76 6.73 6.76 6.51 182,800
Nov 15, 2023 6.76 6.77 6.73 6.75 6.50 173,400

Related Tickers