Kuala Lumpur - Delayed Quote MYR
Mah Sing Group Berhad (8583.KL)
At close: 4:57 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 | 1.7600 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 7,289,300 |
| Nov 5, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 7,630,800 |
| Nov 4, 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 5,868,000 |
| Nov 1, 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 5,996,400 |
| Oct 30, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 6,254,500 |
| Oct 29, 2024 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 12,826,800 |
| Oct 28, 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 6,721,300 |
| Oct 25, 2024 | 1.8000 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 8,120,800 |
| Oct 24, 2024 | 1.8000 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 5,526,600 |
| Oct 23, 2024 | 1.7500 | 1.8700 | 1.7400 | 1.7900 | 1.7900 | 19,172,900 |
| Oct 22, 2024 | 1.7300 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 7,931,700 |
| Oct 21, 2024 | 1.7800 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 4,727,400 |
| Oct 18, 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 6,112,400 |
| Oct 17, 2024 | 1.7300 | 1.7900 | 1.7200 | 1.7700 | 1.7700 | 10,217,900 |
| Oct 16, 2024 | 1.7100 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 11,889,900 |
| Oct 15, 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 11,067,600 |
| Oct 14, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 4,886,400 |
| Oct 11, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 1,679,500 |
| Oct 10, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 13,244,800 |
| Oct 9, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 5,974,100 |
| Oct 8, 2024 | 1.6800 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 6,486,600 |
| Oct 7, 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 6,000,700 |
| Oct 4, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 937,300 |
| Oct 3, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 5,528,800 |
| Oct 2, 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 9,145,400 |
| Oct 1, 2024 | 1.7400 | 1.8200 | 1.7200 | 1.8000 | 1.8000 | 12,232,400 |
| Sep 30, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 4,559,300 |
| Sep 27, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 2,673,300 |
| Sep 26, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 3,969,800 |
| Sep 25, 2024 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 2,982,200 |
| Sep 24, 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 1,504,400 |
| Sep 23, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 5,228,600 |
| Sep 20, 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 48,304,400 |
| Sep 19, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 5,558,600 |
| Sep 18, 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 3,105,100 |
| Sep 17, 2024 | 1.6100 | 1.6800 | 1.5700 | 1.6700 | 1.6700 | 6,531,800 |
| Sep 13, 2024 | 1.5900 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 5,084,500 |
| Sep 12, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 3,564,100 |
| Sep 11, 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 5,693,800 |
| Sep 10, 2024 | 1.6500 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 5,571,600 |
| Sep 9, 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 5,136,500 |
| Sep 6, 2024 | 1.6600 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 6,682,900 |
| Sep 5, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 4,058,900 |
| Sep 4, 2024 | 1.6600 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 8,208,300 |
| Sep 3, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 4,996,400 |
| Sep 2, 2024 | 1.6300 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 5,412,700 |
| Aug 30, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 13,201,500 |
| Aug 29, 2024 | 1.5900 | 1.6200 | 1.4900 | 1.5500 | 1.5500 | 16,201,600 |
| Aug 28, 2024 | 1.7400 | 1.7500 | 1.5700 | 1.5900 | 1.5900 | 13,925,100 |
| Aug 27, 2024 | 1.7400 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 9,648,000 |
| Aug 26, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 8,966,100 |
| Aug 23, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 8,835,800 |
| Aug 22, 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 8,742,000 |
| Aug 21, 2024 | 1.7200 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 10,964,000 |
| Aug 20, 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 5,136,900 |
| Aug 19, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 5,148,400 |
| Aug 16, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 3,964,900 |
| Aug 15, 2024 | 1.6900 | 1.7100 | 1.6400 | 1.6700 | 1.6700 | 12,489,200 |
| Aug 14, 2024 | 1.7200 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 4,867,100 |
| Aug 13, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 4,045,700 |
| Aug 12, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 3,483,600 |
| Aug 9, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 16,641,100 |
| Aug 8, 2024 | 1.6000 | 1.6800 | 1.5900 | 1.6800 | 1.6800 | 9,957,400 |
| Aug 7, 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 16,079,600 |
| Aug 6, 2024 | 1.5100 | 1.6400 | 1.4700 | 1.6200 | 1.6200 | 31,098,900 |
| Aug 5, 2024 | 1.6600 | 1.6700 | 1.4300 | 1.5000 | 1.5000 | 39,357,800 |
| Aug 2, 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 11,858,100 |
| Aug 1, 2024 | 1.8800 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 10,993,600 |
| Jul 31, 2024 | 1.9600 | 1.9700 | 1.8600 | 1.8800 | 1.8800 | 10,744,900 |
| Jul 30, 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 17,060,900 |
| Jul 29, 2024 | 1.8800 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 4,624,000 |
| Jul 26, 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 5,789,800 |
| Jul 25, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 3,955,600 |
| Jul 24, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 8,456,900 |
| Jul 23, 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 5,691,300 |
| Jul 22, 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 5,510,900 |
| Jul 19, 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 7,768,600 |
| Jul 18, 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 9,193,200 |
| Jul 17, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 5,987,500 |
| Jul 16, 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 8,577,000 |
| Jul 15, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 8,487,800 |
| Jul 12, 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 8,361,500 |
| Jul 11, 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 27,849,700 |
| Jul 10, 2024 | 1.7700 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 20,727,600 |
| Jul 9, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 7,974,500 |
| Jul 5, 2024 | 1.8200 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 22,107,400 |
| Jul 4, 2024 | 1.8300 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 24,213,600 |
| Jul 3, 2024 | 1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 17,344,700 |
| Jul 2, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.7900 | 1.7900 | 9,901,700 |
| Jul 1, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 16,166,400 |
| Jun 28, 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 16,776,200 |
| Jun 27, 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 9,558,500 |
| Jun 26, 2024 | 1.7600 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 10,747,600 |
| Jun 25, 2024 | 1.6500 | 1.7700 | 1.6100 | 1.7500 | 1.7500 | 32,654,100 |
| Jun 24, 2024 | 1.7500 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 10,489,100 |
| Jun 21, 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 10,577,900 |
| Jun 20, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 12,362,100 |
| Jun 19, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 20,876,600 |
| Jun 18, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 11,775,300 |
| Jun 14, 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 20,781,000 |
| Jun 13, 2024 | 1.7600 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 26,472,400 |
| Jun 12, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 8,271,000 |
| Jun 11, 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 30,258,500 |
| Jun 10, 2024 | 1.8400 | 1.8800 | 1.7800 | 1.8500 | 1.8500 | 23,801,900 |
| Jun 7, 2024 | 1.7300 | 1.9000 | 1.7300 | 1.8500 | 1.8500 | 53,717,600 |
| Jun 6, 2024 | 1.6100 | 1.7700 | 1.6100 | 1.7500 | 1.7500 | 47,535,200 |
| Jun 5, 2024 | 1.5700 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 25,405,500 |
| Jun 4, 2024 | 1.5000 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 27,920,400 |
| May 31, 2024 | 1.6200 | 1.6600 | 1.5000 | 1.5000 | 1.5000 | 74,108,800 |
| May 30, 2024 | 1.5300 | 1.7500 | 1.5100 | 1.7100 | 1.7100 | 56,060,100 |
| May 29, 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5200 | 1.5200 | 16,051,400 |
| May 28, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 9,151,200 |
| May 27, 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 14,467,600 |
| May 24, 2024 | 1.4600 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 17,046,300 |
| May 23, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 13,688,500 |
| May 21, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 6,785,400 |
| May 20, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 16,208,400 |
| May 17, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 25,188,500 |
| May 16, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 12,717,800 |
| May 15, 2024 | 1.2600 | 1.3700 | 1.2500 | 1.3400 | 1.3400 | 50,161,800 |
| May 14, 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 6,688,900 |
| May 13, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 6,678,600 |
| May 10, 2024 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 6,689,800 |
| May 9, 2024 | 0.0400 Dividend | |||||
| May 9, 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 14,411,900 |
| May 8, 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2100 | 4,184,700 |
| May 7, 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2197 | 10,986,300 |
| May 6, 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2390 | 7,760,800 |
| May 3, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2294 | 3,035,200 |
| May 2, 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2487 | 5,009,500 |
| Apr 30, 2024 | 1.2800 | 1.2900 | 1.2400 | 1.2500 | 1.2100 | 13,277,600 |
| Apr 29, 2024 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2390 | 4,150,700 |
| Apr 26, 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2390 | 5,169,700 |
| Apr 25, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2197 | 4,151,000 |
| Apr 24, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2390 | 5,734,900 |
| Apr 23, 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2100 | 4,656,800 |
| Apr 22, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2100 | 9,315,700 |
| Apr 19, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2200 | 1.1810 | 9,920,300 |
| Apr 18, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.1906 | 9,358,100 |
| Apr 17, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.1906 | 8,560,100 |
| Apr 16, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | 1.1713 | 31,830,000 |
| Apr 15, 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2700 | 1.2294 | 13,377,300 |
| Apr 12, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.2681 | 9,488,500 |
| Apr 9, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2294 | 14,953,400 |
| Apr 8, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.2778 | 15,767,100 |
| Apr 5, 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2197 | 6,990,600 |
| Apr 4, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2100 | 13,013,300 |
| Apr 3, 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2003 | 5,102,300 |
| Apr 2, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2003 | 10,830,300 |
| Apr 1, 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2300 | 1.1906 | 6,457,300 |
| Mar 29, 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2300 | 1.1906 | 7,403,700 |
| Mar 27, 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2003 | 32,545,400 |
| Mar 26, 2024 | 1.1400 | 1.2000 | 1.1300 | 1.1900 | 1.1519 | 20,365,500 |
| Mar 25, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1035 | 6,612,700 |
| Mar 22, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.0938 | 11,951,800 |
| Mar 21, 2024 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.0648 | 20,900,600 |
| Mar 20, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0454 | 9,370,200 |
| Mar 19, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0261 | 4,756,600 |
| Mar 18, 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0600 | 1.0261 | 7,747,600 |
| Mar 15, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0261 | 8,413,800 |
| Mar 14, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0067 | 4,288,800 |
| Mar 13, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0400 | 1.0067 | 6,016,000 |
| Mar 12, 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0164 | 11,108,900 |
| Mar 11, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 0.9874 | 8,020,700 |
| Mar 8, 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 0.9970 | 9,617,400 |
| Mar 7, 2024 | 0.9750 | 1.0200 | 0.9650 | 1.0000 | 0.9680 | 18,229,400 |
| Mar 6, 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9438 | 5,987,900 |
| Mar 5, 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9750 | 0.9438 | 5,792,200 |
| Mar 4, 2024 | 0.9800 | 0.9800 | 0.9650 | 0.9750 | 0.9438 | 3,693,900 |
| Mar 1, 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9750 | 0.9438 | 5,579,400 |
| Feb 29, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9486 | 9,901,400 |
| Feb 28, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9390 | 8,991,700 |
| Feb 27, 2024 | 0.9100 | 0.9700 | 0.9050 | 0.9550 | 0.9244 | 21,930,400 |
| Feb 26, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9150 | 0.8857 | 5,386,700 |
| Feb 23, 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.8809 | 5,084,800 |
| Feb 22, 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9200 | 0.8906 | 3,706,300 |
| Feb 21, 2024 | 0.9350 | 0.9350 | 0.9050 | 0.9100 | 0.8809 | 6,133,700 |
| Feb 20, 2024 | 0.9200 | 0.9350 | 0.9150 | 0.9350 | 0.9051 | 4,930,000 |
| Feb 19, 2024 | 0.9450 | 0.9450 | 0.9150 | 0.9200 | 0.8906 | 4,962,100 |
| Feb 16, 2024 | 0.9300 | 0.9450 | 0.9250 | 0.9450 | 0.9148 | 5,730,400 |
| Feb 15, 2024 | 0.9400 | 0.9400 | 0.9150 | 0.9250 | 0.8954 | 5,461,500 |
| Feb 14, 2024 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.9051 | 3,407,700 |
| Feb 13, 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9350 | 0.9051 | 3,064,800 |
| Feb 9, 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9400 | 0.9099 | 2,698,900 |
| Feb 8, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9250 | 0.8954 | 2,420,800 |
| Feb 7, 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9300 | 0.9002 | 3,549,000 |
| Feb 6, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9002 | 4,073,700 |
| Feb 5, 2024 | 0.9350 | 0.9500 | 0.9000 | 0.9050 | 0.8760 | 12,255,700 |
| Feb 2, 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9051 | 5,882,100 |
| Jan 31, 2024 | 0.9350 | 0.9500 | 0.9200 | 0.9400 | 0.9099 | 7,683,000 |
| Jan 30, 2024 | 0.9400 | 0.9450 | 0.9200 | 0.9350 | 0.9051 | 7,009,300 |
| Jan 29, 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9099 | 7,962,900 |
| Jan 26, 2024 | 0.9300 | 0.9550 | 0.9300 | 0.9400 | 0.9099 | 21,480,900 |
| Jan 24, 2024 | 0.9050 | 0.9350 | 0.9050 | 0.9300 | 0.9002 | 20,714,200 |
| Jan 23, 2024 | 0.8950 | 0.9150 | 0.8900 | 0.9050 | 0.8760 | 20,683,600 |
| Jan 22, 2024 | 0.8700 | 0.8950 | 0.8700 | 0.8950 | 0.8664 | 13,954,000 |
| Jan 19, 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8650 | 0.8373 | 5,005,700 |
| Jan 18, 2024 | 0.8750 | 0.8800 | 0.8400 | 0.8600 | 0.8325 | 6,389,700 |
| Jan 17, 2024 | 0.8750 | 0.8850 | 0.8600 | 0.8750 | 0.8470 | 5,867,200 |
| Jan 16, 2024 | 0.8800 | 0.8900 | 0.8550 | 0.8700 | 0.8422 | 12,866,500 |
| Jan 15, 2024 | 0.8550 | 0.8900 | 0.8500 | 0.8750 | 0.8470 | 15,069,600 |
| Jan 12, 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8228 | 5,381,500 |
| Jan 11, 2024 | 0.8400 | 0.8550 | 0.8350 | 0.8450 | 0.8180 | 1,845,100 |
| Jan 10, 2024 | 0.8550 | 0.8600 | 0.8350 | 0.8450 | 0.8180 | 4,011,000 |
| Jan 9, 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8550 | 0.8276 | 7,912,300 |
| Jan 8, 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8470 | 7,053,400 |
| Jan 5, 2024 | 0.8700 | 0.8750 | 0.8550 | 0.8700 | 0.8422 | 10,767,800 |
| Jan 4, 2024 | 0.8450 | 0.8800 | 0.8400 | 0.8750 | 0.8470 | 23,394,500 |
| Jan 3, 2024 | 0.8200 | 0.8550 | 0.8150 | 0.8450 | 0.8180 | 14,274,100 |
| Jan 2, 2024 | 0.8250 | 0.8350 | 0.8150 | 0.8200 | 0.7938 | 4,143,100 |
| Dec 29, 2023 | 0.8300 | 0.8350 | 0.8200 | 0.8300 | 0.8034 | 946,100 |
| Dec 28, 2023 | 0.8250 | 0.8350 | 0.8200 | 0.8300 | 0.8034 | 2,393,400 |
| Dec 27, 2023 | 0.8250 | 0.8250 | 0.8150 | 0.8250 | 0.7986 | 1,664,300 |
| Dec 26, 2023 | 0.8250 | 0.8350 | 0.8150 | 0.8250 | 0.7986 | 1,394,400 |
| Dec 22, 2023 | 0.8200 | 0.8250 | 0.8150 | 0.8250 | 0.7986 | 2,232,700 |
| Dec 21, 2023 | 0.8050 | 0.8200 | 0.8050 | 0.8150 | 0.7889 | 2,179,800 |
| Dec 20, 2023 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.7841 | 1,678,100 |
| Dec 19, 2023 | 0.8100 | 0.8250 | 0.8050 | 0.8200 | 0.7938 | 4,066,200 |
| Dec 18, 2023 | 0.8000 | 0.8200 | 0.7950 | 0.8100 | 0.7841 | 2,949,100 |
| Dec 15, 2023 | 0.8100 | 0.8100 | 0.7950 | 0.8000 | 0.7744 | 3,593,500 |
| Dec 14, 2023 | 0.8150 | 0.8150 | 0.8000 | 0.8050 | 0.7792 | 2,680,200 |
| Dec 13, 2023 | 0.7900 | 0.8150 | 0.7900 | 0.8100 | 0.7841 | 4,205,400 |
| Dec 12, 2023 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 0.7696 | 2,380,500 |
| Dec 11, 2023 | 0.7950 | 0.8050 | 0.7800 | 0.7900 | 0.7647 | 3,387,000 |
| Dec 8, 2023 | 0.7800 | 0.7950 | 0.7750 | 0.7900 | 0.7647 | 2,003,800 |
| Dec 7, 2023 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7502 | 641,100 |
| Dec 6, 2023 | 0.7800 | 0.7900 | 0.7750 | 0.7850 | 0.7599 | 2,777,800 |
| Dec 5, 2023 | 0.7700 | 0.7800 | 0.7650 | 0.7750 | 0.7502 | 10,627,300 |
| Dec 4, 2023 | 0.7800 | 0.7800 | 0.7650 | 0.7750 | 0.7502 | 3,931,200 |
| Dec 1, 2023 | 0.8100 | 0.8100 | 0.7750 | 0.7800 | 0.7550 | 7,758,700 |
| Nov 30, 2023 | 0.8400 | 0.8400 | 0.7950 | 0.8000 | 0.7744 | 4,758,900 |
| Nov 29, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8350 | 0.8083 | 3,861,800 |
| Nov 28, 2023 | 0.8250 | 0.8300 | 0.8200 | 0.8200 | 0.7938 | 1,575,800 |
| Nov 27, 2023 | 0.8400 | 0.8450 | 0.8150 | 0.8300 | 0.8034 | 3,479,200 |
| Nov 24, 2023 | 0.8550 | 0.8600 | 0.8450 | 0.8500 | 0.8228 | 2,244,100 |
| Nov 23, 2023 | 0.8550 | 0.8600 | 0.8500 | 0.8500 | 0.8228 | 3,513,900 |
| Nov 22, 2023 | 0.8450 | 0.8550 | 0.8400 | 0.8550 | 0.8276 | 2,668,300 |
| Nov 21, 2023 | 0.8400 | 0.8550 | 0.8400 | 0.8450 | 0.8180 | 2,520,600 |
| Nov 20, 2023 | 0.8650 | 0.8650 | 0.8400 | 0.8500 | 0.8228 | 2,461,900 |
| Nov 17, 2023 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8325 | 4,069,700 |
| Nov 16, 2023 | 0.8450 | 0.8500 | 0.8350 | 0.8450 | 0.8180 | 1,836,400 |
| Nov 15, 2023 | 0.8350 | 0.8450 | 0.8300 | 0.8450 | 0.8180 | 2,103,400 |
| Nov 14, 2023 | 0.8450 | 0.8500 | 0.8300 | 0.8350 | 0.8083 | 3,940,200 |
| Nov 10, 2023 | 0.8500 | 0.8500 | 0.8350 | 0.8450 | 0.8180 | 1,600,200 |
| Nov 9, 2023 | 0.8550 | 0.8550 | 0.8400 | 0.8450 | 0.8180 | 3,592,000 |
| Nov 8, 2023 | 0.8500 | 0.8650 | 0.8450 | 0.8600 | 0.8325 | 3,623,400 |
| Nov 7, 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8228 | 3,630,700 |
| Nov 6, 2023 | 0.8350 | 0.8750 | 0.8300 | 0.8650 | 0.8373 | 12,114,600 |
Related Tickers
8206.KL Eco World Development Group Berhad
1.8200
+1.68%
6718.KL Crescendo Corporation Berhad
1.1600
-0.85%
5288.KL Sime Darby Property Berhad
1.4500
+0.69%
5249.KL IOI Properties Group Berhad
2.3100
+0.43%
5148.KL UEM Sunrise Berhad
1.0300
+1.98%
5827.KL Oriental Interest Berhad
1.3200
0.00%
4251.KL I-Berhad
0.2500
+2.04%
6181.KL Malton Berhad
0.4350
+2.35%
5313.KL Radium Development Berhad
0.4850
0.00%
5207.KL SBC Corporation Berhad
0.3600
+1.41%