Kuala Lumpur - Delayed Quote MYR
Central Global Berhad (8052.KL)
At close: October 25 at 4:50 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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 7,224,900 |
Oct 24, 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 3,774,600 |
Oct 23, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 2,994,800 |
Oct 22, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 6,774,700 |
Oct 21, 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 3,902,700 |
Oct 18, 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 3,063,300 |
Oct 17, 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 6,295,900 |
Oct 16, 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 5,316,600 |
Oct 15, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 4,634,700 |
Oct 14, 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 6,215,300 |
Oct 11, 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 3,448,200 |
Oct 10, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 3,351,000 |
Oct 9, 2024 | 0.8150 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 6,027,100 |
Oct 8, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 3,167,600 |
Oct 7, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 2,253,800 |
Oct 4, 2024 | 0.8150 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 6,230,800 |
Oct 3, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 4,050,000 |
Oct 2, 2024 | 0.8200 | 0.8250 | 0.8050 | 0.8200 | 0.8200 | 2,006,900 |
Oct 1, 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 5,020,200 |
Sep 30, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 2,805,700 |
Sep 27, 2024 | 0.8200 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 793,400 |
Sep 26, 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 5,156,700 |
Sep 25, 2024 | 0.8150 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 3,146,500 |
Sep 24, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 632,500 |
Sep 23, 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 5,196,400 |
Sep 20, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8150 | 0.8150 | 3,389,400 |
Sep 19, 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 432,500 |
Sep 18, 2024 | 0.8150 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 4,760,700 |
Sep 17, 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8200 | 0.8200 | 3,727,100 |
Sep 13, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 988,300 |
Sep 12, 2024 | 0.8100 | 0.8300 | 0.8050 | 0.8250 | 0.8250 | 5,373,300 |
Sep 11, 2024 | 0.8150 | 0.8200 | 0.8000 | 0.8150 | 0.8150 | 3,895,100 |
Sep 10, 2024 | 0.8250 | 0.8250 | 0.7950 | 0.8200 | 0.8200 | 2,596,500 |
Sep 9, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8250 | 0.8250 | 2,973,100 |
Sep 6, 2024 | 0.8550 | 0.8650 | 0.8350 | 0.8400 | 0.8400 | 3,832,700 |
Sep 5, 2024 | 0.9450 | 0.9450 | 0.8200 | 0.8550 | 0.8550 | 5,870,900 |
Sep 4, 2024 | 0.8950 | 0.9400 | 0.8500 | 0.9000 | 0.9000 | 6,339,400 |
Sep 3, 2024 | 1.1300 | 1.1900 | 0.8700 | 0.8900 | 0.8900 | 12,341,500 |
Sep 2, 2024 | 0.8100 | 1.0900 | 0.8100 | 1.0600 | 1.0600 | 10,270,100 |
Aug 30, 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 6,226,000 |
Aug 29, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 4,687,400 |
Aug 28, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 4,693,000 |
Aug 27, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 7,156,600 |
Aug 26, 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 6,284,400 |
Aug 23, 2024 | 0.8050 | 0.8100 | 0.7950 | 0.8050 | 0.8050 | 4,726,600 |
Aug 22, 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 8,669,700 |
Aug 21, 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 7,172,800 |
Aug 20, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 4,659,800 |
Aug 19, 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 7,636,700 |
Aug 16, 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | 6,504,400 |
Aug 15, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 4,135,600 |
Aug 14, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 7,553,300 |
Aug 13, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 5,815,500 |
Aug 12, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 3,753,700 |
Aug 9, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 7,651,600 |
Aug 8, 2024 | 0.8100 | 0.8100 | 0.8000 | 0.8050 | 0.8050 | 5,626,300 |
Aug 7, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,085,100 |
Aug 6, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,770,900 |
Aug 5, 2024 | 0.8150 | 0.8150 | 0.7950 | 0.8100 | 0.8100 | 6,827,300 |
Aug 2, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 5,873,000 |
Aug 1, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4,958,000 |
Jul 31, 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 5,896,100 |
Jul 30, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 5,007,800 |
Jul 29, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 7,442,900 |
Jul 26, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,676,200 |
Jul 25, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,227,700 |
Jul 24, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 4,947,800 |
Jul 23, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 5,434,900 |
Jul 22, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 5,148,300 |
Jul 19, 2024 | 0.8100 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,380,500 |
Jul 18, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 5,249,000 |
Jul 17, 2024 | 0.8150 | 0.8150 | 0.8050 | 0.8150 | 0.8150 | 5,441,200 |
Jul 16, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 5,908,300 |
Jul 15, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8150 | 0.8150 | 5,551,300 |
Jul 12, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8200 | 0.8200 | 5,378,000 |
Jul 11, 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 6,115,600 |
Jul 10, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,143,100 |
Jul 9, 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8150 | 0.8150 | 6,534,500 |
Jul 5, 2024 | 0.8200 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 7,055,200 |
Jul 4, 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 5,307,500 |
Jul 3, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 6,155,700 |
Jul 2, 2024 | 0.8600 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 6,093,400 |
Jul 1, 2024 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 7,169,600 |
Jun 28, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,292,700 |
Jun 27, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 5,929,700 |
Jun 26, 2024 | 0.8200 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 5,593,600 |
Jun 25, 2024 | 0.8150 | 0.8350 | 0.8150 | 0.8250 | 0.8250 | 8,343,600 |
Jun 24, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,263,300 |
Jun 21, 2024 | 0.8100 | 0.8200 | 0.8050 | 0.8200 | 0.8200 | 7,032,300 |
Jun 20, 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 10,026,600 |
Jun 19, 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 5,558,900 |
Jun 18, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 6,194,700 |
Jun 14, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 8,520,100 |
Jun 13, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 6,455,500 |
Jun 12, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 5,913,500 |
Jun 11, 2024 | 0.8250 | 0.8250 | 0.8150 | 0.8200 | 0.8200 | 7,652,400 |
Jun 10, 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.8200 | 6,903,900 |
Jun 7, 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 6,146,700 |
Jun 6, 2024 | 0.8250 | 0.8300 | 0.8200 | 0.8250 | 0.8250 | 8,071,100 |
Jun 5, 2024 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.8250 | 5,902,100 |
Jun 4, 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8200 | 0.8200 | 7,129,600 |
May 31, 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 7,667,900 |
May 30, 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 5,598,700 |
May 29, 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 7,171,700 |
May 28, 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | 9,841,300 |
May 27, 2024 | 0.8250 | 0.8300 | 0.8100 | 0.8250 | 0.8250 | 4,930,700 |
May 24, 2024 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 7,368,900 |
May 23, 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 10,408,600 |
May 21, 2024 | 0.8300 | 0.8300 | 0.8150 | 0.8300 | 0.8300 | 5,066,700 |
May 20, 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8300 | 6,149,800 |
May 17, 2024 | 0.8200 | 0.8350 | 0.8150 | 0.8350 | 0.8350 | 9,272,000 |
May 16, 2024 | 0.8300 | 0.8350 | 0.8100 | 0.8250 | 0.8250 | 5,658,100 |
May 15, 2024 | 0.8350 | 0.8350 | 0.8250 | 0.8300 | 0.8300 | 5,989,700 |
May 14, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 8,036,000 |
May 13, 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8350 | 0.8350 | 5,907,200 |
May 10, 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 7,085,400 |
May 9, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8350 | 0.8350 | 9,333,200 |
May 8, 2024 | 0.8350 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 4,547,400 |
May 7, 2024 | 0.8350 | 0.8450 | 0.8300 | 0.8400 | 0.8400 | 5,386,900 |
May 6, 2024 | 0.8450 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 7,999,700 |
May 3, 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8400 | 4,056,600 |
May 2, 2024 | 0.8450 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 4,811,700 |
Apr 30, 2024 | 0.8450 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 5,898,800 |
Apr 29, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 3,229,800 |
Apr 26, 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 3,812,700 |
Apr 25, 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 4,733,700 |
Apr 24, 2024 | 0.8500 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | 4,299,400 |
Apr 23, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8450 | 0.8450 | 3,391,200 |
Apr 22, 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 5,323,900 |
Apr 19, 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 7,501,800 |
Apr 18, 2024 | 0.8300 | 0.8400 | 0.8250 | 0.8300 | 0.8300 | 3,533,200 |
Apr 17, 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 5,062,100 |
Apr 16, 2024 | 0.8400 | 0.8400 | 0.8150 | 0.8300 | 0.8300 | 5,936,200 |
Apr 15, 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 2,957,000 |
Apr 12, 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8450 | 4,047,800 |
Apr 9, 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 3,955,700 |
Apr 8, 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 2,546,400 |
Apr 5, 2024 | 0.8300 | 0.8450 | 0.8300 | 0.8450 | 0.8450 | 5,460,400 |
Apr 4, 2024 | 0.8450 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 4,299,900 |
Apr 3, 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8400 | 0.8400 | 4,099,600 |
Apr 2, 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 6,033,700 |
Apr 1, 2024 | 0.8250 | 0.8450 | 0.8250 | 0.8400 | 0.8400 | 5,184,200 |
Mar 29, 2024 | 0.8150 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 3,717,900 |
Mar 27, 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 4,902,700 |
Mar 26, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8050 | 0.8050 | 6,215,800 |
Mar 25, 2024 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.8150 | 4,793,400 |
Mar 22, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 6,428,200 |
Mar 21, 2024 | 0.7950 | 0.8050 | 0.7850 | 0.8000 | 0.8000 | 6,950,700 |
Mar 20, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 6,452,200 |
Mar 19, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 5,790,000 |
Mar 18, 2024 | 0.8200 | 0.8200 | 0.7950 | 0.8100 | 0.8100 | 4,782,500 |
Mar 15, 2024 | 0.8350 | 0.8450 | 0.8150 | 0.8200 | 0.8200 | 3,861,600 |
Mar 14, 2024 | 0.8050 | 0.8650 | 0.8050 | 0.8400 | 0.8400 | 8,010,800 |
Mar 13, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 4,197,000 |
Mar 12, 2024 | 0.8000 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 4,221,700 |
Mar 11, 2024 | 0.8000 | 0.8150 | 0.7750 | 0.8050 | 0.8050 | 7,112,900 |
Mar 8, 2024 | 0.8850 | 0.8850 | 0.7800 | 0.8050 | 0.8050 | 4,938,500 |
Mar 7, 2024 | 4:1 Stock Splits | |||||
Mar 7, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9300 | 0.9300 | 1,746,600 |
Mar 6, 2024 | 0.8375 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 7,483,600 |
Mar 5, 2024 | 0.8300 | 0.8550 | 0.8300 | 0.8425 | 0.8425 | 4,293,600 |
Mar 4, 2024 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8300 | 2,733,200 |
Mar 1, 2024 | 0.8200 | 0.8275 | 0.8175 | 0.8175 | 0.8175 | 3,552,000 |
Feb 29, 2024 | 0.7875 | 0.8275 | 0.7825 | 0.8150 | 0.8150 | 5,979,600 |
Feb 28, 2024 | 0.8300 | 0.8325 | 0.8125 | 0.8200 | 0.8200 | 3,882,800 |
Feb 27, 2024 | 0.8250 | 0.8450 | 0.8100 | 0.8325 | 0.8325 | 4,779,200 |
Feb 26, 2024 | 0.8175 | 0.8675 | 0.8175 | 0.8250 | 0.8250 | 5,430,800 |
Feb 23, 2024 | 0.8125 | 0.8175 | 0.8075 | 0.8175 | 0.8175 | 3,889,200 |
Feb 22, 2024 | 0.8100 | 0.8175 | 0.8075 | 0.8125 | 0.8125 | 2,250,000 |
Feb 21, 2024 | 0.8100 | 0.8175 | 0.8100 | 0.8175 | 0.8175 | 5,195,600 |
Feb 20, 2024 | 0.8100 | 0.8175 | 0.8100 | 0.8175 | 0.8175 | 2,722,800 |
Feb 19, 2024 | 0.8125 | 0.8175 | 0.8100 | 0.8100 | 0.8100 | 2,601,200 |
Feb 16, 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8125 | 0.8125 | 5,944,000 |
Feb 15, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 2,986,800 |
Feb 14, 2024 | 0.8125 | 0.8125 | 0.8100 | 0.8125 | 0.8125 | 1,675,200 |
Feb 13, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 5,747,200 |
Feb 9, 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 1,468,800 |
Feb 8, 2024 | 0.8050 | 0.8125 | 0.8050 | 0.8075 | 0.8075 | 1,678,400 |
Feb 7, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8100 | 0.8100 | 7,147,600 |
Feb 6, 2024 | 0.8125 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | 2,132,000 |
Feb 5, 2024 | 0.8025 | 0.8150 | 0.8025 | 0.8150 | 0.8150 | 2,892,800 |
Feb 2, 2024 | 0.8000 | 0.8125 | 0.8000 | 0.8050 | 0.8050 | 9,597,600 |
Jan 31, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 580,400 |
Jan 30, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 1,156,100 |
Jan 29, 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 2,076,100 |
Jan 26, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 525,800 |
Jan 24, 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 1,163,300 |
Jan 23, 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 2,200,900 |
Jan 22, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1800 | 3.1800 | 1,322,100 |
Jan 19, 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 2,303,300 |
Jan 18, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 5,036,900 |
Jan 17, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.2000 | 3.2000 | 2,292,700 |
Jan 16, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 2,727,500 |
Jan 15, 2024 | 3.2100 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 3,200,600 |
Jan 12, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 1,104,000 |
Jan 11, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 2,145,700 |
Jan 10, 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 2,660,000 |
Jan 9, 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.2300 | 1,085,200 |
Jan 8, 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 2,386,600 |
Jan 5, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 2,919,600 |
Jan 4, 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1400 | 1,697,500 |
Jan 3, 2024 | 3.0700 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 2,334,800 |
Jan 2, 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 2,944,400 |
Dec 29, 2023 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.1100 | 1,849,000 |
Dec 28, 2023 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 1,956,900 |
Dec 27, 2023 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 2,384,100 |
Dec 26, 2023 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 1,853,500 |
Dec 22, 2023 | 3.0600 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 3,165,600 |
Dec 21, 2023 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 2,070,100 |
Dec 20, 2023 | 3.0700 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 1,923,200 |
Dec 19, 2023 | 3.0500 | 3.1500 | 3.0400 | 3.0600 | 3.0600 | 3,698,100 |
Dec 18, 2023 | 3.0200 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 2,255,800 |
Dec 15, 2023 | 3.0200 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 2,351,800 |
Dec 14, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 3,885,000 |
Dec 13, 2023 | 3.0100 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 2,845,500 |
Dec 12, 2023 | 3.0100 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 2,669,600 |
Dec 11, 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 3,882,600 |
Dec 8, 2023 | 3.0200 | 3.0400 | 2.8700 | 2.9600 | 2.9600 | 3,013,500 |
Dec 7, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 2,914,300 |
Dec 6, 2023 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 4,284,100 |
Dec 5, 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 2,004,700 |
Dec 4, 2023 | 2.9900 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 3,954,800 |
Dec 1, 2023 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 3,980,200 |
Nov 30, 2023 | 2.9800 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 1,922,600 |
Nov 29, 2023 | 3.0000 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 2,384,200 |
Nov 28, 2023 | 2.9400 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 3,698,400 |
Nov 27, 2023 | 2.9700 | 3.0200 | 2.8500 | 2.9400 | 2.9400 | 2,479,300 |
Nov 24, 2023 | 3.0000 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 2,514,800 |
Nov 23, 2023 | 3.0300 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 3,056,200 |
Nov 22, 2023 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 2,242,900 |
Nov 21, 2023 | 3.0100 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 2,595,800 |
Nov 20, 2023 | 2.9500 | 3.0600 | 2.9500 | 3.0400 | 3.0400 | 4,257,400 |
Nov 17, 2023 | 2.9500 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 1,652,400 |
Nov 16, 2023 | 2.9500 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 1,925,200 |
Nov 15, 2023 | 2.9700 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 4,042,300 |
Nov 14, 2023 | 2.9400 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 3,059,000 |
Nov 10, 2023 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 2,218,400 |
Nov 9, 2023 | 2.9700 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 2,570,700 |
Nov 8, 2023 | 2.9200 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 2,072,900 |
Nov 7, 2023 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 2,481,600 |
Nov 6, 2023 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 2,295,600 |
Nov 3, 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 1,413,600 |
Nov 2, 2023 | 2.9900 | 3.0000 | 2.9100 | 2.9400 | 2.9400 | 2,443,000 |
Nov 1, 2023 | 2.9600 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 3,772,700 |
Oct 31, 2023 | 2.8900 | 2.9800 | 2.8800 | 2.9400 | 2.9400 | 1,093,100 |
Oct 30, 2023 | 2.9500 | 2.9800 | 2.8800 | 2.9200 | 2.9200 | 1,592,800 |
Oct 27, 2023 | 2.9900 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 4,550,700 |
Oct 26, 2023 | 3.0700 | 3.0800 | 2.9600 | 2.9900 | 2.9900 | 1,448,500 |
Oct 25, 2023 | 2.9100 | 3.1200 | 2.8900 | 3.0700 | 3.0700 | 2,282,800 |
Related Tickers
0100.KL ES Ceramics Technology Berhad
0.1450
-3.33%
0306.KL SMART
0.2950
0.00%
3298.KL Hexza Corporation Berhad
1.1400
-0.87%
0105.KL Asia Poly Holdings Berhad
0.0700
-6.67%
4758.KL Ancom Nylex Berhad
1.0300
0.00%
0205.KL DPI Holdings Berhad
0.1700
+3.03%
7223.KL Jadi Imaging Holdings Berhad
0.0450
+12.50%
7083.KL Analabs Resources Berhad
1.7500
0.00%
7005.KL B.I.G. Industries Berhad
0.6150
0.00%
8117.KL PGF Capital Berhad
2.1800
0.00%