Kuala Lumpur - Delayed Quote MYR

Wong Engineering Corporation Berhad (7050.KL)

Compare
0.2550 0.0000 (0.00%)
As of 10:56 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 20,000
Oct 28, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 80,000
Oct 25, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 11,000
Oct 24, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 81,900
Oct 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 13,500
Oct 22, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 15,000
Oct 21, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 39,400
Oct 18, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 29,300
Oct 17, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 16,500
Oct 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 13,300
Oct 15, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 147,300
Oct 14, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 70,500
Oct 11, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 19,800
Oct 10, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 133,300
Oct 9, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 47,600
Oct 8, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 196,200
Oct 7, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 30,000
Oct 4, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 10,200
Oct 3, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 14,700
Oct 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 30, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 22,600
Sep 27, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 115,300
Sep 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 11,600
Sep 25, 2024 0.2600 0.2750 0.2600 0.2750 0.2750 35,200
Sep 24, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 34,000
Sep 23, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Sep 20, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 65,800
Sep 19, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 50,500
Sep 18, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 20,000
Sep 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Sep 13, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 13,500
Sep 12, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 58,800
Sep 11, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 146,500
Sep 10, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 118,200
Sep 9, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 95,400
Sep 6, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 39,200
Sep 5, 2024 0.2700 0.2700 0.2600 0.2650 0.2650 64,500
Sep 4, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 97,800
Sep 3, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 203,300
Sep 2, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 28,000
Aug 30, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 113,300
Aug 29, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 39,800
Aug 28, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 42,200
Aug 27, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Aug 26, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 11,800
Aug 23, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 83,300
Aug 22, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 27,000
Aug 21, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 77,400
Aug 20, 2024 0.2850 0.2850 0.2750 0.2750 0.2750 162,700
Aug 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 14,100
Aug 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 42,000
Aug 15, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 135,000
Aug 14, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 70,000
Aug 13, 2024 0.2800 0.2850 0.2750 0.2750 0.2750 99,000
Aug 12, 2024 0.2750 0.2850 0.2750 0.2850 0.2850 261,500
Aug 9, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 82,000
Aug 8, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 52,000
Aug 7, 2024 0.2750 0.2800 0.2700 0.2700 0.2700 444,100
Aug 6, 2024 0.2600 0.2800 0.2550 0.2800 0.2800 848,800
Aug 5, 2024 0.2850 0.2850 0.2500 0.2550 0.2550 1,309,600
Aug 2, 2024 0.2900 0.2950 0.2850 0.2850 0.2850 593,000
Aug 1, 2024 0.3000 0.3000 0.2900 0.2950 0.2950 320,400
Jul 31, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 353,500
Jul 30, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 178,500
Jul 29, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 102,500
Jul 26, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 117,900
Jul 25, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 153,100
Jul 24, 2024 0.3050 0.3150 0.3050 0.3100 0.3100 535,100
Jul 23, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 354,800
Jul 22, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 262,000
Jul 19, 2024 0.3150 0.3250 0.3100 0.3150 0.3150 470,300
Jul 18, 2024 0.3200 0.3250 0.3150 0.3150 0.3150 479,400
Jul 17, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 408,500
Jul 16, 2024 0.3300 0.3350 0.3250 0.3250 0.3250 222,700
Jul 15, 2024 0.3200 0.3400 0.3150 0.3300 0.3300 1,249,300
Jul 12, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 314,200
Jul 11, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 319,100
Jul 10, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 650,100
Jul 9, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 240,400
Jul 5, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 361,800
Jul 4, 2024 0.3450 0.3450 0.3350 0.3400 0.3400 519,000
Jul 3, 2024 0.3300 0.3500 0.3300 0.3450 0.3450 1,475,400
Jul 2, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 1,880,000
Jul 1, 2024 0.3450 0.3500 0.3300 0.3400 0.3400 1,559,300
Jun 28, 2024 0.3450 0.3550 0.3400 0.3500 0.3500 1,620,500
Jun 27, 2024 0.3900 0.4050 0.3450 0.3450 0.3450 17,627,500
Jun 26, 2024 0.3700 0.4000 0.3600 0.3800 0.3800 8,629,900
Jun 25, 2024 0.3950 0.4100 0.3800 0.4000 0.4000 10,423,900
Jun 24, 2024 0.3550 0.4100 0.3550 0.3950 0.3950 20,137,700
Jun 21, 2024 0.3500 0.3700 0.3450 0.3550 0.3550 1,454,200
Jun 20, 2024 0.3500 0.3550 0.3450 0.3550 0.3550 181,000
Jun 19, 2024 0.3600 0.3600 0.3450 0.3550 0.3550 762,800
Jun 18, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 1,874,800
Jun 14, 2024 0.3650 0.3650 0.3500 0.3550 0.3550 569,400
Jun 13, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 544,300
Jun 12, 2024 0.3400 0.3850 0.3400 0.3650 0.3650 9,745,800
Jun 11, 2024 0.3400 0.3450 0.3400 0.3400 0.3400 1,493,300
Jun 10, 2024 0.3450 0.3450 0.3350 0.3350 0.3350 593,000
Jun 7, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 611,000
Jun 6, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 4,535,200
Jun 5, 2024 0.3300 0.3300 0.3150 0.3200 0.3200 312,400
Jun 4, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 156,100
May 31, 2024 0.3200 0.3400 0.3100 0.3250 0.3250 1,689,700
May 30, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 437,700
May 29, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 1,018,500
May 28, 2024 0.3300 0.3300 0.3100 0.3150 0.3150 1,554,000
May 27, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 732,500
May 24, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 667,900
May 23, 2024 0.3300 0.3500 0.3300 0.3350 0.3350 9,860,200
May 21, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 1,590,500
May 20, 2024 0.3350 0.3550 0.3350 0.3350 0.3350 3,301,500
May 17, 2024 0.3350 0.3500 0.3350 0.3350 0.3350 5,719,600
May 16, 2024 0.3250 0.3450 0.3150 0.3300 0.3300 5,931,700
May 15, 2024 0.3250 0.3300 0.3150 0.3150 0.3150 2,396,800
May 14, 2024 0.3100 0.3350 0.3100 0.3250 0.3250 7,134,100
May 13, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 372,800
May 10, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 697,800
May 9, 2024 0.3100 0.3100 0.3000 0.3050 0.3050 677,000
May 8, 2024 0.3000 0.3100 0.3000 0.3050 0.3050 413,700
May 7, 2024 0.3000 0.3150 0.3000 0.3050 0.3050 1,614,500
May 6, 2024 0.3000 0.3050 0.2950 0.3050 0.3050 455,800
May 3, 2024 0.3050 0.3100 0.2950 0.2950 0.2950 1,191,500
May 2, 2024 0.3000 0.3050 0.2950 0.3000 0.3000 1,161,800
Apr 30, 2024 0.3100 0.3100 0.2950 0.3000 0.3000 534,200
Apr 29, 2024 0.3000 0.3300 0.3000 0.3100 0.3100 10,669,200
Apr 26, 2024 0.2800 0.3000 0.2800 0.2850 0.2850 789,500
Apr 25, 2024 0.2850 0.2950 0.2850 0.2850 0.2850 777,400
Apr 24, 2024 0.2750 0.2950 0.2750 0.2850 0.2850 1,084,000
Apr 23, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 55,300
Apr 22, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 97,200
Apr 19, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 14,000
Apr 18, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 17,200
Apr 17, 2024 0.2700 0.2800 0.2700 0.2750 0.2750 28,100
Apr 16, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 144,000
Apr 15, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 15,500
Apr 12, 2024 0.2900 0.2900 0.2750 0.2750 0.2750 46,100
Apr 9, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 2,500
Apr 8, 2024 0.2700 0.2900 0.2700 0.2800 0.2800 132,500
Apr 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 13,000
Apr 4, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 58,000
Apr 3, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 116,800
Apr 2, 2024 0.2750 0.2750 0.2700 0.2750 0.2750 35,000
Apr 1, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 241,800
Mar 29, 2024 0.2700 0.2850 0.2700 0.2750 0.2750 46,400
Mar 27, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 580,100
Mar 26, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 25, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 22, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 23,900
Mar 21, 2024 0.2900 0.2900 0.2800 0.2900 0.2900 38,300
Mar 20, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 22,200
Mar 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 5,900
Mar 18, 2024 0.2800 0.2950 0.2750 0.2800 0.2800 111,500
Mar 15, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Mar 14, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 91,400
Mar 13, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 880,900
Mar 12, 2024 0.2600 0.2650 0.2600 0.2600 0.2600 136,900
Mar 11, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 195,400
Mar 8, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 185,400
Mar 7, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 357,300
Mar 6, 2024 0.2850 0.2900 0.2850 0.2850 0.2850 328,200
Mar 5, 2024 0.2850 0.2900 0.2850 0.2900 0.2900 17,000
Mar 4, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Mar 1, 2024 0.2850 0.2900 0.2850 0.2900 0.2900 2,400
Feb 29, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 51,600
Feb 28, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 133,100
Feb 27, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 64,000
Feb 26, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 109,400
Feb 23, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 129,000
Feb 22, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 91,000
Feb 21, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 80,500
Feb 20, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 51,000
Feb 19, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 151,400
Feb 16, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 133,000
Feb 15, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 66,000
Feb 14, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 86,100
Feb 13, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 112,300
Feb 9, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 172,800
Feb 8, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 22,300
Feb 7, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 54,000
Feb 6, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 38,000
Feb 5, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 103,700
Feb 2, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 56,000
Jan 31, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 94,000
Jan 30, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 170,100
Jan 29, 2024 0.3050 0.3150 0.3000 0.3000 0.3000 417,000
Jan 26, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 88,300
Jan 24, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 226,500
Jan 23, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 117,000
Jan 22, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 97,000
Jan 19, 2024 0.3050 0.3050 0.2950 0.3000 0.3000 516,400
Jan 18, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 458,200
Jan 17, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 196,000
Jan 16, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 261,800
Jan 15, 2024 0.3150 0.3200 0.3150 0.3150 0.3150 109,000
Jan 12, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 37,000
Jan 11, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 383,500
Jan 10, 2024 0.3150 0.3300 0.3150 0.3200 0.3200 1,540,300
Jan 9, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 232,900
Jan 8, 2024 0.3100 0.3300 0.3100 0.3200 0.3200 1,304,000
Jan 5, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 294,700
Jan 4, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 302,700
Jan 3, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 102,300
Jan 2, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 157,600
Dec 29, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 28,500
Dec 28, 2023 0.3050 0.3100 0.3050 0.3050 0.3050 35,400
Dec 27, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 199,700
Dec 26, 2023 0.3050 0.3050 0.3000 0.3050 0.3050 223,400
Dec 22, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 45,000
Dec 21, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 60,900
Dec 20, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 273,800
Dec 19, 2023 0.3050 0.3100 0.3050 0.3100 0.3100 161,100
Dec 18, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 210,400
Dec 15, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 199,300
Dec 14, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 48,400
Dec 13, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 63,500
Dec 12, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 107,300
Dec 11, 2023 0.3100 0.3200 0.3050 0.3200 0.3200 85,900
Dec 8, 2023 0.3150 0.3150 0.3100 0.3100 0.3100 5,000
Dec 7, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 45,100
Dec 6, 2023 0.3150 0.3150 0.3100 0.3150 0.3150 240,600
Dec 5, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 12,000
Dec 4, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 291,400
Dec 1, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 151,600
Nov 30, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 68,000
Nov 29, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 26,000
Nov 28, 2023 0.3150 0.3200 0.3150 0.3200 0.3200 319,900
Nov 27, 2023 0.3200 0.3300 0.3150 0.3150 0.3150 399,600
Nov 24, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 213,000
Nov 23, 2023 0.3250 0.3250 0.3200 0.3250 0.3250 115,000
Nov 22, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 182,500
Nov 21, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 223,000
Nov 20, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 193,000
Nov 17, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 224,200
Nov 16, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 221,000
Nov 15, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 801,700
Nov 14, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 479,000
Nov 10, 2023 0.3350 0.3400 0.3300 0.3350 0.3350 455,700
Nov 9, 2023 0.3250 0.3450 0.3250 0.3400 0.3400 2,405,400
Nov 8, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 125,000
Nov 7, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 99,500
Nov 6, 2023 0.3300 0.3350 0.3250 0.3300 0.3300 33,100
Nov 3, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 145,300
Nov 2, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 54,600
Nov 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 75,100
Oct 31, 2023 0.3200 0.3200 0.3150 0.3150 0.3150 125,000
Oct 30, 2023 0.3200 0.3200 0.3150 0.3200 0.3200 100,000

Related Tickers