Kuala Lumpur - Delayed Quote MYR

Malton Berhad (6181.KL)

Compare
0.4350 +0.0100 (+2.35%)
At close: 4:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.4250 0.4350 0.4250 0.4350 0.4350 101,500
Nov 5, 2024 0.4250 0.4350 0.4200 0.4250 0.4250 385,900
Nov 4, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 77,000
Nov 1, 2024 0.4300 0.4300 0.4200 0.4250 0.4250 43,000
Oct 30, 2024 0.4300 0.4300 0.4150 0.4200 0.4200 28,700
Oct 29, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 116,100
Oct 28, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 230,700
Oct 25, 2024 0.4350 0.4350 0.4200 0.4250 0.4250 205,800
Oct 24, 2024 0.4350 0.4400 0.4300 0.4350 0.4350 505,400
Oct 23, 2024 0.4300 0.4400 0.4300 0.4300 0.4300 232,900
Oct 22, 2024 0.4250 0.4350 0.4250 0.4250 0.4250 435,800
Oct 21, 2024 0.4250 0.4300 0.4200 0.4200 0.4200 95,100
Oct 18, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 31,300
Oct 17, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 59,500
Oct 16, 2024 0.4150 0.4300 0.4150 0.4300 0.4300 155,600
Oct 15, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 127,300
Oct 14, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 84,700
Oct 11, 2024 0.4150 0.4300 0.4150 0.4300 0.4300 134,400
Oct 10, 2024 0.4200 0.4250 0.4150 0.4250 0.4250 35,700
Oct 9, 2024 0.4300 0.4350 0.4150 0.4200 0.4200 783,200
Oct 8, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 324,900
Oct 7, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 134,800
Oct 4, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 58,200
Oct 3, 2024 0.4350 0.4350 0.4250 0.4300 0.4300 267,300
Oct 2, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 91,000
Oct 1, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 223,300
Sep 30, 2024 0.4300 0.4350 0.4300 0.4300 0.4300 80,100
Sep 27, 2024 0.4300 0.4350 0.4300 0.4350 0.4350 147,000
Sep 26, 2024 0.4300 0.4350 0.4300 0.4300 0.4300 134,200
Sep 25, 2024 0.4350 0.4400 0.4300 0.4350 0.4350 293,600
Sep 24, 2024 0.4450 0.4450 0.4300 0.4400 0.4400 369,700
Sep 23, 2024 0.4400 0.4450 0.4350 0.4450 0.4450 362,000
Sep 20, 2024 0.4400 0.4450 0.4300 0.4350 0.4350 602,100
Sep 19, 2024 0.4300 0.4400 0.4300 0.4350 0.4350 493,800
Sep 18, 2024 0.4300 0.4350 0.4300 0.4300 0.4300 138,300
Sep 17, 2024 0.4350 0.4350 0.4250 0.4300 0.4300 156,100
Sep 13, 2024 0.4350 0.4400 0.4350 0.4350 0.4350 250,500
Sep 12, 2024 0.4400 0.4400 0.4250 0.4300 0.4300 81,000
Sep 11, 2024 0.4300 0.4400 0.4100 0.4400 0.4400 497,900
Sep 10, 2024 0.4250 0.4400 0.4250 0.4350 0.4350 57,600
Sep 9, 2024 0.4400 0.4400 0.4250 0.4250 0.4250 189,000
Sep 6, 2024 0.4500 0.4550 0.4400 0.4550 0.4550 40,600
Sep 5, 2024 0.4550 0.4550 0.4350 0.4550 0.4550 212,800
Sep 4, 2024 0.4500 0.4600 0.4450 0.4600 0.4600 144,500
Sep 3, 2024 0.4500 0.4650 0.4500 0.4600 0.4600 154,100
Sep 2, 2024 0.4400 0.4550 0.4400 0.4550 0.4550 200,600
Aug 30, 2024 0.4250 0.4350 0.4250 0.4300 0.4300 171,200
Aug 29, 2024 0.4100 0.4350 0.4100 0.4250 0.4250 276,800
Aug 28, 2024 0.4300 0.4450 0.4300 0.4350 0.4350 319,600
Aug 27, 2024 0.4400 0.4450 0.4150 0.4350 0.4350 482,000
Aug 26, 2024 0.4300 0.4450 0.4300 0.4400 0.4400 185,300
Aug 23, 2024 0.4450 0.4450 0.4250 0.4300 0.4300 518,500
Aug 22, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 27,300
Aug 21, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 56,700
Aug 20, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 324,000
Aug 19, 2024 0.4650 0.4650 0.4500 0.4550 0.4550 95,000
Aug 16, 2024 0.4550 0.4650 0.4550 0.4650 0.4650 62,300
Aug 15, 2024 0.4650 0.4650 0.4550 0.4550 0.4550 662,900
Aug 14, 2024 0.4750 0.4850 0.4650 0.4700 0.4700 959,900
Aug 13, 2024 0.4750 0.4750 0.4650 0.4700 0.4700 502,400
Aug 12, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 969,200
Aug 9, 2024 0.4500 0.4800 0.4500 0.4750 0.4750 679,800
Aug 8, 2024 0.4400 0.4600 0.4400 0.4500 0.4500 278,000
Aug 7, 2024 0.4550 0.4700 0.4450 0.4500 0.4500 430,600
Aug 6, 2024 0.4150 0.4600 0.4050 0.4550 0.4550 2,236,000
Aug 5, 2024 0.4550 0.4600 0.4100 0.4200 0.4200 2,042,300
Aug 2, 2024 0.4950 0.4950 0.4650 0.4650 0.4650 2,061,200
Aug 1, 2024 0.5100 0.5150 0.4950 0.4950 0.4950 1,718,500
Jul 31, 2024 0.5150 0.5300 0.5150 0.5150 0.5150 1,960,000
Jul 30, 2024 0.5250 0.5300 0.5100 0.5150 0.5150 2,077,300
Jul 29, 2024 0.5050 0.5250 0.5050 0.5250 0.5250 2,310,000
Jul 26, 2024 0.5050 0.5050 0.5000 0.5050 0.5050 850,100
Jul 25, 2024 0.5050 0.5100 0.5000 0.5050 0.5050 1,166,700
Jul 24, 2024 0.5150 0.5200 0.5050 0.5150 0.5150 751,100
Jul 23, 2024 0.5150 0.5300 0.5050 0.5150 0.5150 3,542,300
Jul 22, 2024 0.5100 0.5150 0.4900 0.5150 0.5150 2,916,500
Jul 19, 2024 0.5250 0.5300 0.5100 0.5100 0.5100 2,423,600
Jul 18, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 3,559,900
Jul 17, 2024 0.4900 0.5350 0.4800 0.5200 0.5200 9,387,900
Jul 16, 2024 0.4800 0.4950 0.4800 0.4900 0.4900 3,726,000
Jul 15, 2024 0.4800 0.4800 0.4650 0.4800 0.4800 2,104,400
Jul 12, 2024 0.4700 0.4850 0.4700 0.4750 0.4750 3,364,800
Jul 11, 2024 0.4600 0.4750 0.4600 0.4650 0.4650 2,968,300
Jul 10, 2024 0.4400 0.4650 0.4400 0.4550 0.4550 2,649,000
Jul 9, 2024 0.4500 0.4550 0.4350 0.4400 0.4400 2,142,900
Jul 5, 2024 0.4650 0.4650 0.4500 0.4500 0.4500 879,600
Jul 4, 2024 0.4650 0.4650 0.4550 0.4650 0.4650 1,870,100
Jul 3, 2024 0.4550 0.4800 0.4500 0.4600 0.4600 9,652,300
Jul 2, 2024 0.4250 0.4450 0.4250 0.4450 0.4450 2,443,400
Jul 1, 2024 0.4250 0.4300 0.4200 0.4250 0.4250 1,138,000
Jun 28, 2024 0.4200 0.4350 0.4200 0.4250 0.4250 2,223,900
Jun 27, 2024 0.4300 0.4400 0.4200 0.4250 0.4250 2,386,900
Jun 26, 2024 0.4200 0.4350 0.4200 0.4300 0.4300 1,691,700
Jun 25, 2024 0.4300 0.4400 0.4200 0.4200 0.4200 1,922,000
Jun 24, 2024 0.4450 0.4450 0.4300 0.4350 0.4350 2,132,100
Jun 21, 2024 0.4450 0.4600 0.4350 0.4400 0.4400 4,356,400
Jun 20, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 2,522,000
Jun 19, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 3,514,400
Jun 18, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 3,155,200
Jun 14, 2024 0.4850 0.5000 0.4750 0.4750 0.4750 3,424,400
Jun 13, 2024 0.4700 0.5000 0.4650 0.4850 0.4850 8,385,600
Jun 12, 2024 0.5150 0.5200 0.4800 0.4800 0.4800 8,447,000
Jun 11, 2024 0.5150 0.5250 0.5050 0.5150 0.5150 8,548,600
Jun 10, 2024 0.5250 0.5350 0.5150 0.5200 0.5200 28,876,600
Jun 7, 2024 0.5150 0.5300 0.5050 0.5250 0.5250 16,618,300
Jun 6, 2024 0.4100 0.5500 0.4100 0.5050 0.5050 50,107,900
Jun 5, 2024 0.4000 0.4150 0.4000 0.4100 0.4100 764,200
Jun 4, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 695,500
May 31, 2024 0.4150 0.4150 0.4050 0.4150 0.4150 644,700
May 30, 2024 0.4000 0.4250 0.4000 0.4200 0.4200 3,451,700
May 29, 2024 0.4050 0.4050 0.4000 0.4050 0.4050 155,100
May 28, 2024 0.4050 0.4050 0.4000 0.4050 0.4050 108,900
May 27, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 45,700
May 24, 2024 0.4050 0.4050 0.4000 0.4050 0.4050 61,400
May 23, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 1,366,100
May 21, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 947,400
May 20, 2024 0.4050 0.4150 0.4050 0.4150 0.4150 430,700
May 17, 2024 0.4100 0.4150 0.4000 0.4050 0.4050 1,112,400
May 16, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 268,800
May 15, 2024 0.4100 0.4150 0.4050 0.4100 0.4100 185,400
May 14, 2024 0.4050 0.4150 0.4050 0.4100 0.4100 493,300
May 13, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 323,500
May 10, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 1,173,200
May 9, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 179,900
May 8, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 173,100
May 7, 2024 0.3950 0.4000 0.3900 0.3950 0.3950 141,300
May 6, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 27,800
May 3, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 167,400
May 2, 2024 0.3950 0.4000 0.3950 0.3950 0.3950 69,700
Apr 30, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 156,200
Apr 29, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 82,400
Apr 26, 2024 0.3950 0.4000 0.3900 0.4000 0.4000 243,400
Apr 25, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 76,800
Apr 24, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 43,500
Apr 23, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 105,900
Apr 22, 2024 0.3900 0.3950 0.3850 0.3900 0.3900 198,100
Apr 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 53,000
Apr 18, 2024 0.3850 0.3950 0.3850 0.3900 0.3900 192,100
Apr 17, 2024 0.3900 0.3950 0.3850 0.3950 0.3950 209,100
Apr 16, 2024 0.3950 0.4000 0.3850 0.3900 0.3900 441,300
Apr 15, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 110,900
Apr 12, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 455,500
Apr 9, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 187,200
Apr 8, 2024 0.4000 0.4050 0.4000 0.4000 0.4000 350,100
Apr 5, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 281,800
Apr 4, 2024 0.3950 0.4000 0.3900 0.4000 0.4000 219,700
Apr 3, 2024 0.4100 0.4100 0.3900 0.3950 0.3950 1,112,400
Apr 2, 2024 0.4050 0.4100 0.4000 0.4100 0.4100 178,100
Apr 1, 2024 0.4100 0.4150 0.4050 0.4050 0.4050 293,800
Mar 29, 2024 0.4100 0.4200 0.4050 0.4050 0.4050 148,600
Mar 27, 2024 0.4150 0.4200 0.4050 0.4100 0.4100 347,000
Mar 26, 2024 0.4050 0.4150 0.3950 0.4150 0.4150 814,900
Mar 25, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 116,000
Mar 22, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 1,010,000
Mar 21, 2024 0.3850 0.3950 0.3850 0.3950 0.3950 432,500
Mar 20, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 495,900
Mar 19, 2024 0.3900 0.3900 0.3850 0.3900 0.3900 911,800
Mar 18, 2024 0.3900 0.3950 0.3850 0.3900 0.3900 341,500
Mar 15, 2024 0.3900 0.3950 0.3850 0.3900 0.3900 387,800
Mar 14, 2024 0.3850 0.4000 0.3850 0.3900 0.3900 689,200
Mar 13, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 107,800
Mar 12, 2024 0.3900 0.3950 0.3900 0.3900 0.3900 736,900
Mar 11, 2024 0.3950 0.4000 0.3900 0.3950 0.3950 481,300
Mar 8, 2024 0.3900 0.4000 0.3900 0.3950 0.3950 100,600
Mar 7, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 805,500
Mar 6, 2024 0.3950 0.4000 0.3900 0.4000 0.4000 38,000
Mar 5, 2024 0.3950 0.4000 0.3850 0.4000 0.4000 73,300
Mar 4, 2024 0.3900 0.4000 0.3850 0.4000 0.4000 261,900
Mar 1, 2024 0.3900 0.3900 0.3850 0.3900 0.3900 438,800
Feb 29, 2024 0.4000 0.4000 0.3900 0.3950 0.3950 379,100
Feb 28, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 412,300
Feb 27, 2024 0.4100 0.4150 0.4050 0.4150 0.4150 85,700
Feb 26, 2024 0.4150 0.4150 0.4050 0.4100 0.4100 1,283,300
Feb 23, 2024 0.4200 0.4200 0.4150 0.4200 0.4200 458,400
Feb 22, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 142,200
Feb 21, 2024 0.4250 0.4300 0.4200 0.4200 0.4200 342,100
Feb 20, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 362,100
Feb 19, 2024 0.4300 0.4350 0.4250 0.4350 0.4350 762,800
Feb 16, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 615,800
Feb 15, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 1,148,700
Feb 14, 2024 0.4200 0.4250 0.4150 0.4200 0.4200 252,100
Feb 13, 2024 0.4250 0.4300 0.4200 0.4200 0.4200 625,000
Feb 9, 2024 0.4200 0.4250 0.4200 0.4200 0.4200 366,800
Feb 8, 2024 0.4100 0.4350 0.4050 0.4200 0.4200 1,443,900
Feb 7, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 726,000
Feb 6, 2024 0.4050 0.4100 0.4050 0.4050 0.4050 850,900
Feb 5, 2024 0.4100 0.4200 0.4000 0.4050 0.4050 1,606,800
Feb 2, 2024 0.4200 0.4250 0.4100 0.4150 0.4150 1,757,800
Jan 31, 2024 0.4300 0.4400 0.4150 0.4200 0.4200 3,281,800
Jan 30, 2024 0.4450 0.4750 0.4300 0.4300 0.4300 12,091,700
Jan 29, 2024 0.4150 0.4550 0.4150 0.4500 0.4500 10,550,500
Jan 26, 2024 0.4200 0.4250 0.4100 0.4100 0.4100 1,809,000
Jan 24, 2024 0.4100 0.4150 0.4100 0.4150 0.4150 774,500
Jan 23, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 303,300
Jan 22, 2024 0.4050 0.4200 0.4050 0.4100 0.4100 1,128,400
Jan 19, 2024 0.4000 0.4150 0.4000 0.4050 0.4050 1,066,700
Jan 18, 2024 0.4050 0.4100 0.3950 0.4000 0.4000 669,900
Jan 17, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 532,900
Jan 16, 2024 0.4150 0.4250 0.4050 0.4050 0.4050 1,564,000
Jan 15, 2024 0.3900 0.4200 0.3900 0.4150 0.4150 2,816,900
Jan 12, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 115,200
Jan 11, 2024 0.3950 0.3950 0.3900 0.3900 0.3900 263,000
Jan 10, 2024 0.3950 0.4000 0.3900 0.3950 0.3950 330,800
Jan 9, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 402,400
Jan 8, 2024 0.3950 0.4100 0.3950 0.4000 0.4000 784,000
Jan 5, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 197,400
Jan 4, 2024 0.3950 0.4050 0.3950 0.4000 0.4000 588,200
Jan 3, 2024 0.3750 0.4150 0.3750 0.4000 0.4000 3,281,600
Jan 2, 2024 0.3750 0.3800 0.3700 0.3800 0.3800 626,300
Dec 29, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 20,200
Dec 28, 2023 0.3750 0.3800 0.3750 0.3750 0.3750 60,100
Dec 27, 2023 0.3750 0.3800 0.3750 0.3750 0.3750 110,100
Dec 26, 2023 0.3750 0.3800 0.3750 0.3750 0.3750 152,500
Dec 22, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 296,000
Dec 21, 2023 0.3750 0.3800 0.3750 0.3750 0.3750 364,900
Dec 20, 2023 0.3800 0.3850 0.3800 0.3800 0.3800 101,100
Dec 19, 2023 0.3800 0.3850 0.3800 0.3800 0.3800 267,300
Dec 18, 2023 0.3800 0.3800 0.3750 0.3800 0.3800 268,700
Dec 15, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 356,800
Dec 14, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 93,600
Dec 13, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 72,100
Dec 12, 2023 0.3800 0.3800 0.3750 0.3800 0.3800 28,800
Dec 11, 2023 0.3800 0.3850 0.3750 0.3750 0.3750 245,600
Dec 8, 2023 0.3800 0.3850 0.3750 0.3800 0.3800 399,500
Dec 7, 2023 0.3800 0.3850 0.3700 0.3850 0.3850 580,900
Dec 6, 2023 0.3800 0.3850 0.3750 0.3850 0.3850 336,600
Dec 5, 2023 0.3800 0.3850 0.3800 0.3800 0.3800 245,300
Dec 4, 2023 0.3800 0.3950 0.3750 0.3950 0.3950 469,000
Dec 1, 2023 0.3800 0.3850 0.3750 0.3850 0.3850 274,900
Nov 30, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 511,100
Nov 29, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 55,100
Nov 28, 2023 0.3900 0.3950 0.3850 0.3950 0.3950 156,000
Nov 27, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 497,300
Nov 24, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 170,100
Nov 23, 2023 0.4000 0.4050 0.4000 0.4050 0.4050 45,100
Nov 22, 2023 0.4050 0.4050 0.3950 0.3950 0.3950 92,100
Nov 21, 2023 0.4000 0.4050 0.3950 0.4050 0.4050 51,400
Nov 20, 2023 0.4000 0.4050 0.3950 0.4050 0.4050 117,200
Nov 17, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 61,100
Nov 16, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 67,300
Nov 15, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 22,600
Nov 14, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 60,100
Nov 10, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 101,400
Nov 9, 2023 0.3950 0.3950 0.3900 0.3900 0.3900 451,600
Nov 8, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 44,000
Nov 7, 2023 0.3950 0.4000 0.3950 0.3950 0.3950 148,000
Nov 6, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 56,200