Kuala Lumpur - Delayed Quote MYR
APB Resources Berhad (5568.KL)
At close: 4:56 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 0.3800 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 6,774,100 |
| Nov 5, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 3,215,900 |
| Nov 4, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 3,967,000 |
| Nov 1, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 5,592,800 |
| Oct 30, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 3,536,300 |
| Oct 29, 2024 | 0.4000 | 0.4050 | 0.3800 | 0.3900 | 0.3900 | 2,852,600 |
| Oct 28, 2024 | 0.3900 | 0.4050 | 0.3750 | 0.4000 | 0.4000 | 4,794,200 |
| Oct 25, 2024 | 0.3950 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 4,901,000 |
| Oct 24, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 3,655,800 |
| Oct 23, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 2,018,700 |
| Oct 22, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 5,154,200 |
| Oct 21, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 6,582,900 |
| Oct 18, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 2,402,000 |
| Oct 17, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 3,136,900 |
| Oct 16, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 2,648,300 |
| Oct 15, 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 2,924,500 |
| Oct 14, 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 2,396,400 |
| Oct 11, 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,556,300 |
| Oct 10, 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 3,568,700 |
| Oct 9, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 4,909,500 |
| Oct 8, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 2,856,600 |
| Oct 7, 2024 | 0.5150 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 19,084,000 |
| Oct 4, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 6,849,700 |
| Oct 3, 2024 | 0.4850 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 11,377,400 |
| Oct 2, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 4,871,300 |
| Oct 1, 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 5,711,300 |
| Sep 30, 2024 | 0.5650 | 0.5650 | 0.5000 | 0.5050 | 0.5050 | 10,595,900 |
| Sep 27, 2024 | 0.5900 | 0.5900 | 0.5550 | 0.5600 | 0.5600 | 5,055,900 |
| Sep 26, 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 6,299,200 |
| Sep 25, 2024 | 0.5850 | 0.6200 | 0.5800 | 0.5950 | 0.5950 | 21,573,200 |
| Sep 24, 2024 | 0.5600 | 0.6050 | 0.5550 | 0.5800 | 0.5800 | 36,517,500 |
| Sep 23, 2024 | 0.5800 | 0.5850 | 0.5400 | 0.5500 | 0.5500 | 21,993,800 |
| Sep 20, 2024 | 0.6100 | 0.6150 | 0.5850 | 0.5900 | 0.5900 | 6,472,000 |
| Sep 19, 2024 | 0.5900 | 0.6600 | 0.5850 | 0.6000 | 0.6000 | 15,686,500 |
| Sep 18, 2024 | 0.6000 | 0.6350 | 0.5500 | 0.5800 | 0.5800 | 13,698,600 |
| Sep 17, 2024 | 0.9100 | 0.9150 | 0.7100 | 0.7100 | 0.7100 | 4,279,800 |
| Sep 13, 2024 | 1.0700 | 1.1200 | 0.9000 | 1.0100 | 1.0100 | 858,200 |
| Sep 12, 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 953,600 |
| Sep 11, 2024 | 1.2000 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 474,800 |
| Sep 10, 2024 | 1.3900 | 1.3900 | 1.1200 | 1.3000 | 1.3000 | 123,200 |
| Sep 9, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 44,200 |
| Sep 6, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 5, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 4, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 64,300 |
| Sep 3, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 2, 2024 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | 1.3900 | 100,000 |
| Aug 30, 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 12,600 |
| Aug 29, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Aug 28, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 182,800 |
| Aug 27, 2024 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 109,300 |
| Aug 26, 2024 | 1.4200 | 1.4200 | 1.3400 | 1.4100 | 1.4100 | 156,600 |
| Aug 23, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 112,600 |
| Aug 22, 2024 | 1.3900 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 104,900 |
| Aug 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Aug 20, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 11,300 |
| Aug 19, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 10,300 |
| Aug 16, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 158,300 |
| Aug 15, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 164,500 |
| Aug 14, 2024 | 1.4600 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 188,300 |
| Aug 13, 2024 | 1.4800 | 1.4800 | 1.3300 | 1.4500 | 1.4500 | 13,000 |
| Aug 12, 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 311,900 |
| Aug 9, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 659,800 |
| Aug 8, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| Aug 7, 2024 | 1.4200 | 1.4500 | 1.3300 | 1.4500 | 1.4500 | 688,600 |
| Aug 6, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 1,000 |
| Aug 5, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 7,600 |
| Aug 2, 2024 | 1.5000 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 52,800 |
| Aug 1, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 27,000 |
| Jul 31, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 6,400 |
| Jul 30, 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5600 | 1.5600 | 244,700 |
| Jul 29, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 26, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| Jul 25, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 5,200 |
| Jul 24, 2024 | 1.5600 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 1,497,500 |
| Jul 23, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 211,500 |
| Jul 22, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 11,500 |
| Jul 19, 2024 | 1.5300 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 50,900 |
| Jul 18, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 21,000 |
| Jul 17, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 55,100 |
| Jul 16, 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | 1.5600 | 5,500 |
| Jul 15, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 1,260,100 |
| Jul 12, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 73,600 |
| Jul 11, 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 51,000 |
| Jul 10, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 41,000 |
| Jul 9, 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 21,800 |
| Jul 5, 2024 | 1.5900 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 1,312,600 |
| Jul 4, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 1,748,700 |
| Jul 3, 2024 | 1.5500 | 1.6000 | 1.4900 | 1.6000 | 1.6000 | 1,286,600 |
| Jul 2, 2024 | 1.6600 | 1.6600 | 1.4400 | 1.6000 | 1.6000 | 3,123,000 |
| Jul 1, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6400 | 1.6400 | 940,800 |
| Jun 28, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 22,200 |
| Jun 27, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 1,132,900 |
| Jun 26, 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 641,000 |
| Jun 25, 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 7,700 |
| Jun 24, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 942,100 |
| Jun 21, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 634,200 |
| Jun 20, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 227,000 |
| Jun 19, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 937,800 |
| Jun 18, 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 592,900 |
| Jun 14, 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 499,400 |
| Jun 13, 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 631,900 |
| Jun 12, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 687,300 |
| Jun 11, 2024 | 1.7700 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 559,700 |
| Jun 10, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 670,300 |
| Jun 7, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 478,100 |
| Jun 6, 2024 | 1.7800 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 464,300 |
| Jun 5, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 1,409,200 |
| Jun 4, 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7900 | 1.7900 | 454,900 |
| May 31, 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,021,300 |
| May 30, 2024 | 1.8300 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 1,670,500 |
| May 29, 2024 | 1.8400 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 794,500 |
| May 28, 2024 | 1.8200 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 579,800 |
| May 27, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 971,800 |
| May 24, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 657,700 |
| May 23, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 609,500 |
| May 21, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 748,000 |
| May 20, 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 829,300 |
| May 17, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 671,500 |
| May 16, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 393,600 |
| May 15, 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 581,100 |
| May 14, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 371,300 |
| May 13, 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 383,100 |
| May 10, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 458,900 |
| May 9, 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 715,000 |
| May 8, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 387,000 |
| May 7, 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 436,400 |
| May 6, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 809,600 |
| May 3, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 307,100 |
| May 2, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 440,000 |
| Apr 30, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 541,100 |
| Apr 29, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 298,300 |
| Apr 26, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 431,500 |
| Apr 25, 2024 | 1.8700 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 623,300 |
| Apr 24, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 492,000 |
| Apr 23, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 377,000 |
| Apr 22, 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 560,000 |
| Apr 19, 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 513,700 |
| Apr 18, 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 357,500 |
| Apr 17, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 266,500 |
| Apr 16, 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 531,500 |
| Apr 15, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 363,300 |
| Apr 12, 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 465,000 |
| Apr 9, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 459,500 |
| Apr 8, 2024 | 1.8400 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 502,200 |
| Apr 5, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 434,700 |
| Apr 4, 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 417,600 |
| Apr 3, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 238,100 |
| Apr 2, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 148,600 |
| Apr 1, 2024 | 1.8300 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 503,700 |
| Mar 29, 2024 | 1.8600 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 531,500 |
| Mar 27, 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 450,200 |
| Mar 26, 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 399,300 |
| Mar 25, 2024 | 1.9000 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 500,900 |
| Mar 22, 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 96,500 |
| Mar 21, 2024 | 57:56 Stock Splits | |||||
| Mar 21, 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 389,500 |
| Mar 20, 2024 | 1.8765 | 1.8863 | 1.7881 | 1.8372 | 1.8372 | 404,292 |
| Mar 19, 2024 | 1.8175 | 1.8667 | 1.7979 | 1.8667 | 1.8667 | 266,067 |
| Mar 18, 2024 | 1.8175 | 1.8765 | 1.7979 | 1.8470 | 1.8470 | 440,833 |
| Mar 15, 2024 | 1.8372 | 1.8470 | 1.8175 | 1.8372 | 1.8372 | 88,655 |
| Mar 14, 2024 | 1.8568 | 1.8765 | 1.7979 | 1.8274 | 1.8274 | 509,335 |
| Mar 13, 2024 | 1.8863 | 1.8863 | 1.8372 | 1.8372 | 1.8372 | 457,425 |
| Mar 12, 2024 | 1.8863 | 1.9060 | 1.8274 | 1.9060 | 1.9060 | 121,532 |
| Mar 11, 2024 | 1.8274 | 1.8961 | 1.7684 | 1.8863 | 1.8863 | 620,587 |
| Mar 8, 2024 | 1.8274 | 1.8765 | 1.8077 | 1.8175 | 1.8175 | 161,126 |
| Mar 7, 2024 | 1.9158 | 1.9158 | 1.8274 | 1.8961 | 1.8961 | 107,994 |
| Mar 6, 2024 | 1.9158 | 1.9158 | 1.8765 | 1.8863 | 1.8863 | 5,292 |
| Mar 5, 2024 | 1.8175 | 1.8961 | 1.8077 | 1.8961 | 1.8961 | 655,805 |
| Mar 4, 2024 | 1.9060 | 1.9060 | 1.7979 | 1.9060 | 1.9060 | 251,614 |
| Mar 1, 2024 | 1.8175 | 1.9060 | 1.7684 | 1.9060 | 1.9060 | 518,292 |
| Feb 29, 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 101 |
| Feb 28, 2024 | 1.8961 | 1.9060 | 1.8175 | 1.9060 | 1.9060 | 16,183 |
| Feb 27, 2024 | 1.9354 | 1.9354 | 1.8175 | 1.8175 | 1.8175 | 23,410 |
| Feb 26, 2024 | 1.9453 | 1.9453 | 1.8470 | 1.9060 | 1.9060 | 52,114 |
| Feb 23, 2024 | 1.9256 | 1.9453 | 1.9060 | 1.9060 | 1.9060 | 10,891 |
| Feb 22, 2024 | 1.9354 | 1.9453 | 1.9256 | 1.9453 | 1.9453 | 10,789 |
| Feb 21, 2024 | 1.9060 | 1.9649 | 1.9060 | 1.9551 | 1.9551 | 14,962 |
| Feb 20, 2024 | 1.9649 | 1.9649 | 1.9060 | 1.9256 | 1.9256 | 45,294 |
| Feb 19, 2024 | 1.9551 | 1.9747 | 1.9256 | 1.9551 | 1.9551 | 60,358 |
| Feb 16, 2024 | 1.9354 | 2.0140 | 1.8961 | 1.9354 | 1.9354 | 17,405 |
| Feb 15, 2024 | 1.9453 | 1.9453 | 1.9256 | 1.9354 | 1.9354 | 40,714 |
| Feb 14, 2024 | 1.9453 | 1.9649 | 1.9453 | 1.9649 | 1.9649 | 28,194 |
| Feb 13, 2024 | 1.9649 | 1.9649 | 1.9551 | 1.9649 | 1.9649 | 10,687 |
| Feb 9, 2024 | 1.9649 | 1.9747 | 1.9649 | 1.9649 | 1.9649 | 68,196 |
| Feb 8, 2024 | 1.9649 | 1.9747 | 1.9256 | 1.9649 | 1.9649 | 118,275 |
| Feb 7, 2024 | 1.9649 | 1.9649 | 1.9354 | 1.9649 | 1.9649 | 54,251 |
| Feb 6, 2024 | 1.9551 | 1.9649 | 1.9551 | 1.9649 | 1.9649 | 16,285 |
| Feb 5, 2024 | 1.9649 | 1.9649 | 1.9453 | 1.9649 | 1.9649 | 34,301 |
| Feb 2, 2024 | 1.9649 | 1.9944 | 1.9649 | 1.9944 | 1.9944 | 8,651 |
| Jan 31, 2024 | 1.9846 | 2.0140 | 1.9551 | 1.9944 | 1.9944 | 39,900 |
| Jan 30, 2024 | 2.0140 | 2.0435 | 1.9846 | 1.9944 | 1.9944 | 238,382 |
| Jan 29, 2024 | 1.9649 | 2.0140 | 1.9256 | 2.0140 | 2.0140 | 338,335 |
| Jan 26, 2024 | 1.9649 | 1.9944 | 1.9354 | 1.9354 | 1.9354 | 100,564 |
| Jan 24, 2024 | 2.0042 | 2.0042 | 1.9256 | 2.0042 | 2.0042 | 119,903 |
| Jan 23, 2024 | 1.9551 | 2.1319 | 1.9453 | 1.9649 | 1.9649 | 154,510 |
| Jan 22, 2024 | 1.9649 | 1.9846 | 1.8667 | 1.9649 | 1.9649 | 203,367 |
| Jan 19, 2024 | 1.9649 | 1.9846 | 1.8667 | 1.9846 | 1.9846 | 430,553 |
| Jan 18, 2024 | 1.7684 | 2.0140 | 1.7193 | 1.9649 | 1.9649 | 1,509,075 |
| Jan 17, 2024 | 2.4758 | 2.4856 | 1.7684 | 2.0140 | 2.0140 | 1,234,151 |
| Jan 16, 2024 | 2.6330 | 2.6919 | 2.4463 | 2.4463 | 2.4463 | 482,158 |
| Jan 15, 2024 | 2.6035 | 2.6526 | 2.6035 | 2.6526 | 2.6526 | 369,685 |
| Jan 12, 2024 | 2.5544 | 2.5740 | 2.4758 | 2.5740 | 2.5740 | 263,828 |
| Jan 11, 2024 | 2.4168 | 2.4954 | 2.4070 | 2.4954 | 2.4954 | 254,871 |
| Jan 10, 2024 | 2.4267 | 2.4365 | 2.3874 | 2.4267 | 2.4267 | 142,092 |
| Jan 9, 2024 | 2.4070 | 2.4168 | 2.3382 | 2.4168 | 2.4168 | 176,496 |
| Jan 8, 2024 | 2.4660 | 2.4660 | 2.4070 | 2.4168 | 2.4168 | 105,144 |
| Jan 5, 2024 | 2.4463 | 2.4856 | 2.4267 | 2.4660 | 2.4660 | 96,594 |
| Jan 4, 2024 | 2.4463 | 2.4758 | 2.4267 | 2.4365 | 2.4365 | 187,591 |
| Jan 3, 2024 | 2.5053 | 2.5053 | 2.4267 | 2.4463 | 2.4463 | 259,248 |
| Jan 2, 2024 | 2.4561 | 2.5347 | 2.4168 | 2.5347 | 2.5347 | 138,733 |
| Dec 29, 2023 | 2.5347 | 2.5446 | 2.4070 | 2.5446 | 2.5446 | 199,500 |
| Dec 28, 2023 | 2.5544 | 2.5544 | 2.4954 | 2.5347 | 2.5347 | 77,051 |
| Dec 27, 2023 | 2.5740 | 2.5740 | 2.4954 | 2.5544 | 2.5544 | 82,955 |
| Dec 26, 2023 | 2.5839 | 2.5839 | 2.4660 | 2.5544 | 2.5544 | 29,823 |
| Dec 22, 2023 | 2.5347 | 2.5839 | 2.5053 | 2.5839 | 2.5839 | 88,350 |
| Dec 21, 2023 | 2.4954 | 2.5839 | 2.4954 | 2.5347 | 2.5347 | 532,542 |
| Dec 20, 2023 | 2.5839 | 2.5839 | 2.4365 | 2.5151 | 2.5151 | 185,351 |
| Dec 19, 2023 | 2.6428 | 2.6526 | 2.5544 | 2.5937 | 2.5937 | 269,426 |
| Dec 18, 2023 | 2.7509 | 2.7607 | 2.4660 | 2.6330 | 2.6330 | 723,594 |
| Dec 15, 2023 | 2.4463 | 2.6428 | 2.4365 | 2.6428 | 2.6428 | 408,058 |
| Dec 14, 2023 | 2.4660 | 2.4954 | 2.4365 | 2.4561 | 2.4561 | 532,644 |
| Dec 13, 2023 | 2.3775 | 2.4561 | 2.3677 | 2.4463 | 2.4463 | 129,675 |
| Dec 12, 2023 | 2.3579 | 2.3972 | 2.3382 | 2.3775 | 2.3775 | 100,971 |
| Dec 11, 2023 | 2.3579 | 2.3677 | 2.3481 | 2.3579 | 2.3579 | 59,544 |
| Dec 8, 2023 | 2.3481 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | 85,500 |
| Dec 7, 2023 | 2.3677 | 2.3775 | 2.3481 | 2.3775 | 2.3775 | 67,992 |
| Dec 6, 2023 | 2.3972 | 2.3972 | 2.3481 | 2.3874 | 2.3874 | 30,026 |
| Dec 5, 2023 | 2.3874 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 255,889 |
| Dec 4, 2023 | 2.3579 | 2.3874 | 2.3579 | 2.3874 | 2.3874 | 103,108 |
| Dec 1, 2023 | 2.3382 | 2.3972 | 2.3382 | 2.3874 | 2.3874 | 122,346 |
| Nov 30, 2023 | 2.3481 | 2.3677 | 2.3382 | 2.3677 | 2.3677 | 228,407 |
| Nov 29, 2023 | 2.3382 | 2.3481 | 2.2793 | 2.3481 | 2.3481 | 41,528 |
| Nov 28, 2023 | 2.3284 | 2.3481 | 2.2596 | 2.3481 | 2.3481 | 154,714 |
| Nov 27, 2023 | 2.3775 | 2.3775 | 2.3382 | 2.3579 | 2.3579 | 38,678 |
| Nov 24, 2023 | 2.3579 | 2.3874 | 2.3481 | 2.3874 | 2.3874 | 103,617 |
| Nov 23, 2023 | 2.4070 | 2.4070 | 2.3677 | 2.3874 | 2.3874 | 89,978 |
| Nov 22, 2023 | 2.3677 | 2.4070 | 2.3481 | 2.4070 | 2.4070 | 1,140,712 |
| Nov 21, 2023 | 2.4070 | 2.4070 | 2.3775 | 2.4070 | 2.4070 | 162,857 |
| Nov 20, 2023 | 2.3972 | 2.4365 | 2.3579 | 2.4070 | 2.4070 | 117,358 |
| Nov 17, 2023 | 2.3186 | 2.4168 | 2.2596 | 2.3874 | 2.3874 | 680,030 |
| Nov 16, 2023 | 2.2793 | 2.3088 | 2.2596 | 2.2989 | 2.2989 | 152,780 |
| Nov 15, 2023 | 2.2498 | 2.3088 | 2.2498 | 2.2891 | 2.2891 | 110,437 |
| Nov 14, 2023 | 2.2989 | 2.2989 | 2.2596 | 2.2596 | 2.2596 | 28,398 |
| Nov 10, 2023 | 2.2989 | 2.2989 | 2.2596 | 2.2793 | 2.2793 | 83,362 |
| Nov 9, 2023 | 2.2596 | 2.2989 | 2.1909 | 2.2989 | 2.2989 | 57,101 |
| Nov 8, 2023 | 2.1811 | 2.2596 | 2.1418 | 2.2596 | 2.2596 | 67,891 |
| Nov 7, 2023 | 2.1614 | 2.1811 | 2.1319 | 2.1811 | 2.1811 | 27,889 |
| Nov 6, 2023 | 2.1712 | 2.1712 | 2.1418 | 2.1516 | 2.1516 | 34,912 |
Related Tickers
0207.KL Mestron Holdings Berhad
0.3000
0.00%
7172.KL PMB Technology Berhad
1.9800
+4.21%
7221.KL BSL Corporation Berhad
0.0300
0.00%
0298.KL Wentel Engineering Holdings Berhad
0.3000
+5.26%
7225.KL P.A. Resources Berhad
0.3100
+3.33%
7233.KL Dufu Technology Corp. Berhad
1.8300
+8.28%
5292.KL UWC Berhad
2.6000
+9.24%