Kuala Lumpur - Delayed Quote MYR
Kein Hing International Berhad (7199.KL)
As of October 23 at 3:33 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 25, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 24, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 23, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 7,100 |
| Oct 22, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 21, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,500 |
| Oct 18, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 17, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 14, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 11, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct 10, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 9,500 |
| Oct 9, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 1,500 |
| Oct 8, 2024 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 14,200 |
| Oct 7, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 52,700 |
| Oct 4, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 33,400 |
| Oct 3, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 700 |
| Oct 2, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,100 |
| Oct 1, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 11,100 |
| Sep 30, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 32,000 |
| Sep 27, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 600 |
| Sep 26, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 5,000 |
| Sep 25, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 35,000 |
| Sep 24, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 11,800 |
| Sep 23, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 9,700 |
| Sep 20, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 35,000 |
| Sep 19, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sep 18, 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 62,100 |
| Sep 17, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Sep 13, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 300 |
| Sep 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 13,900 |
| Sep 11, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 5,200 |
| Sep 10, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 9, 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 6,700 |
| Sep 6, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,800 |
| Sep 5, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 27,300 |
| Sep 4, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,000 |
| Sep 3, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 6,800 |
| Sep 2, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| Aug 30, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 27,100 |
| Aug 29, 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 31,000 |
| Aug 28, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 29,400 |
| Aug 27, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 16,300 |
| Aug 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 23, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 19,500 |
| Aug 22, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 33,300 |
| Aug 21, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 29,500 |
| Aug 20, 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 36,500 |
| Aug 19, 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 63,300 |
| Aug 16, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Aug 15, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 8,000 |
| Aug 14, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 20,800 |
| Aug 13, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 55,100 |
| Aug 12, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 20,000 |
| Aug 9, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,400 |
| Aug 8, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 7, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4700 | 1.4700 | 68,400 |
| Aug 6, 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 106,200 |
| Aug 5, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 73,100 |
| Aug 2, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 153,500 |
| Aug 1, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 33,000 |
| Jul 31, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 82,100 |
| Jul 30, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jul 29, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 42,300 |
| Jul 26, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 112,000 |
| Jul 25, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 26,000 |
| Jul 24, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 31,000 |
| Jul 23, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 58,100 |
| Jul 22, 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 59,000 |
| Jul 19, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 39,300 |
| Jul 18, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 49,000 |
| Jul 17, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 103,100 |
| Jul 16, 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5300 | 1.5300 | 474,800 |
| Jul 15, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 34,300 |
| Jul 12, 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 19,300 |
| Jul 11, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 53,000 |
| Jul 10, 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 104,000 |
| Jul 9, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 26,000 |
| Jul 5, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 22,000 |
| Jul 4, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 40,400 |
| Jul 3, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 180,600 |
| Jul 2, 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 23,700 |
| Jul 1, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 157,500 |
| Jun 28, 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 91,000 |
| Jun 27, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 386,300 |
| Jun 26, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 66,300 |
| Jun 25, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 33,200 |
| Jun 24, 2024 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 124,400 |
| Jun 21, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| Jun 20, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 8,700 |
| Jun 19, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 120,500 |
| Jun 18, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 10,600 |
| Jun 14, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 16,200 |
| Jun 13, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 36,100 |
| Jun 12, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 28,600 |
| Jun 11, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 63,500 |
| Jun 10, 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 102,800 |
| Jun 7, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 54,700 |
| Jun 6, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 76,500 |
| Jun 5, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 7,100 |
| Jun 4, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 63,200 |
| May 31, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 29,500 |
| May 30, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 33,500 |
| May 29, 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 75,400 |
| May 28, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 43,800 |
| May 27, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 36,000 |
| May 24, 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 37,200 |
| May 23, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 36,500 |
| May 21, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 19,100 |
| May 20, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 29,600 |
| May 17, 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 84,600 |
| May 16, 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 73,000 |
| May 15, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 48,900 |
| May 14, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 219,900 |
| May 13, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 43,500 |
| May 10, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 30,000 |
| May 9, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 22,900 |
| May 8, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 16,000 |
| May 7, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 41,000 |
| May 6, 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 39,800 |
| May 3, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 86,800 |
| May 2, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 23,200 |
| Apr 30, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 27,000 |
| Apr 29, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 17,600 |
| Apr 26, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 22,600 |
| Apr 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,000 |
| Apr 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Apr 23, 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 15,000 |
| Apr 22, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 3,000 |
| Apr 19, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 108,800 |
| Apr 18, 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 132,900 |
| Apr 17, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 4,700 |
| Apr 16, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 63,700 |
| Apr 15, 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,000 |
| Apr 12, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 102,000 |
| Apr 9, 2024 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 105,000 |
| Apr 8, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 66,300 |
| Apr 5, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 34,100 |
| Apr 4, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 126,200 |
| Apr 3, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 111,500 |
| Apr 2, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 100,000 |
| Apr 1, 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 244,200 |
| Mar 29, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 41,400 |
| Mar 27, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 938,700 |
| Mar 26, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 7,100 |
| Mar 25, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 44,300 |
| Mar 22, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 110,800 |
| Mar 21, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 71,100 |
| Mar 20, 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 23,000 |
| Mar 19, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 71,900 |
| Mar 18, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 11,000 |
| Mar 15, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 4,000 |
| Mar 14, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 16,300 |
| Mar 13, 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 11,000 |
| Mar 12, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 21,000 |
| Mar 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| Mar 8, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 11,000 |
| Mar 7, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 64,700 |
| Mar 6, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 5, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 45,300 |
| Mar 4, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 58,000 |
| Mar 1, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 8,000 |
| Feb 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 26,100 |
| Feb 28, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 67,100 |
| Feb 27, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,500 |
| Feb 26, 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 78,200 |
| Feb 23, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 62,200 |
| Feb 22, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 28,400 |
| Feb 21, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 19,800 |
| Feb 20, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 72,800 |
| Feb 19, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 13,300 |
| Feb 16, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 134,600 |
| Feb 15, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 18,900 |
| Feb 14, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 165,500 |
| Feb 13, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 23,200 |
| Feb 9, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 8, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 8,100 |
| Feb 7, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 45,800 |
| Feb 6, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,100 |
| Feb 5, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 14,000 |
| Feb 2, 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 181,000 |
| Jan 31, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jan 30, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 22,800 |
| Jan 29, 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 39,100 |
| Jan 26, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 26,200 |
| Jan 24, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 209,500 |
| Jan 23, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 72,500 |
| Jan 22, 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 19,200 |
| Jan 19, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 67,500 |
| Jan 18, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 164,200 |
| Jan 17, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 34,000 |
| Jan 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 44,500 |
| Jan 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 73,500 |
| Jan 12, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 74,100 |
| Jan 11, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 84,400 |
| Jan 10, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| Jan 9, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 50,800 |
| Jan 8, 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 64,200 |
| Jan 5, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Jan 4, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 4,000 |
| Jan 3, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,100 |
| Jan 2, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 23,000 |
| Dec 29, 2023 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 276,600 |
| Dec 28, 2023 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 246,400 |
| Dec 27, 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 65,500 |
| Dec 26, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 71,700 |
| Dec 22, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 201,700 |
| Dec 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 8,500 |
| Dec 20, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 104,000 |
| Dec 19, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 100,000 |
| Dec 18, 2023 | 1.4100 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 107,100 |
| Dec 15, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 22,900 |
| Dec 14, 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 30,000 |
| Dec 13, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,000 |
| Dec 12, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 60,100 |
| Dec 11, 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 6,400 |
| Dec 8, 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 47,700 |
| Dec 7, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 248,700 |
| Dec 6, 2023 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 30,100 |
| Dec 5, 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 57,000 |
| Dec 4, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 67,000 |
| Dec 1, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 13,000 |
| Nov 30, 2023 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 117,800 |
| Nov 29, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 35,500 |
| Nov 28, 2023 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 12,500 |
| Nov 27, 2023 | 1.4700 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 105,500 |
| Nov 24, 2023 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 59,700 |
| Nov 23, 2023 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 26,000 |
| Nov 22, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 33,100 |
| Nov 21, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 64,900 |
| Nov 20, 2023 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | 1.4800 | 9,000 |
| Nov 17, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 33,500 |
| Nov 16, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 12,000 |
| Nov 15, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 76,100 |
| Nov 14, 2023 | 0.0200 Dividend | |||||
| Nov 14, 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 88,800 |
| Nov 10, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4600 | 12,100 |
| Nov 9, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4699 | 11,000 |
| Nov 8, 2023 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.4896 | 52,600 |
| Nov 7, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4600 | 37,200 |
| Nov 6, 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4699 | 88,000 |
| Nov 3, 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4600 | 1.4403 | 43,800 |
| Nov 2, 2023 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4205 | 15,000 |
| Nov 1, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4107 | 39,600 |
| Oct 31, 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4304 | 101,000 |
| Oct 30, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4600 | 19,000 |
Related Tickers
7197.KL GE-Shen Corporation Berhad
3.7000
0.00%
7050.KL Wong Engineering Corporation Berhad
0.2550
0.00%
7033.KL Kumpulan H & L High-Tech Berhad
0.7450
0.00%
7115.KL SKB Shutters Corporation Berhad
0.7400
0.00%
9466.KL KKB Engineering Berhad
1.5500
-0.64%
6971.KL Kobay Technology Bhd.
1.2800
0.00%
7172.KL PMB Technology Berhad
1.7700
+2.31%
0240.KL Coraza Integrated Technology Berhad
0.3950
0.00%