Kuala Lumpur - Delayed Quote • MYR
Maxis Berhad (6012.KL)
As of 10:16 AM 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5600 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 290,800 |
| Apr 25, 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 1,970,600 |
| Apr 24, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 2,724,600 |
| Apr 23, 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 2,319,700 |
| Apr 22, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.5200 | 861,800 |
| Apr 19, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 1,700,100 |
| Apr 18, 2024 | 3.4600 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 1,736,400 |
| Apr 17, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 1,645,200 |
| Apr 16, 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 1,713,300 |
| Apr 15, 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 2,654,000 |
| Apr 12, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 2,899,800 |
| Apr 9, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 1,543,100 |
| Apr 8, 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 2,395,400 |
| Apr 5, 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5500 | 3.5500 | 3,167,600 |
| Apr 4, 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 628,200 |
| Apr 3, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 2,140,800 |
| Apr 2, 2024 | 3.4200 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 1,768,000 |
| Apr 1, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 2,413,000 |
| Mar 29, 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,999,900 |
| Mar 27, 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,447,700 |
| Mar 26, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 5,475,400 |
| Mar 25, 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 1,704,000 |
| Mar 22, 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 2,497,600 |
| Mar 21, 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 1,959,900 |
| Mar 20, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 856,500 |
| Mar 19, 2024 | 3.5200 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 1,814,500 |
| Mar 18, 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,957,700 |
| Mar 15, 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 4,923,600 |
| Mar 14, 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 1,524,000 |
| Mar 13, 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 1,345,600 |
| Mar 12, 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 2,886,500 |
| Mar 11, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 1,822,400 |
| Mar 8, 2024 | 0.0400 Dividend | |||||
| Mar 8, 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 1,638,500 |
| Mar 7, 2024 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5400 | 1,946,900 |
| Mar 6, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5499 | 1,370,300 |
| Mar 5, 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.5796 | 3,752,300 |
| Mar 4, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.6488 | 1,201,900 |
| Mar 1, 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6800 | 3.6389 | 2,070,700 |
| Feb 29, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | 3.6784 | 6,965,800 |
| Feb 28, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7279 | 1,149,800 |
| Feb 27, 2024 | 3.7700 | 3.8300 | 3.7400 | 3.8300 | 3.7872 | 2,766,600 |
| Feb 26, 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,475,300 |
| Feb 23, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7800 | 3.7378 | 2,077,000 |
| Feb 22, 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | 3.7674 | 1,749,700 |
| Feb 21, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7477 | 2,256,600 |
| Feb 20, 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8600 | 3.8169 | 4,246,900 |
| Feb 19, 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7477 | 1,869,000 |
| Feb 16, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 2,425,400 |
| Feb 15, 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,972,900 |
| Feb 14, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.7378 | 1,447,500 |
| Feb 13, 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8100 | 3.7674 | 1,283,800 |
| Feb 9, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.7180 | 324,700 |
| Feb 8, 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7180 | 2,431,800 |
| Feb 7, 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7378 | 1,198,200 |
| Feb 6, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 1,026,900 |
| Feb 5, 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7378 | 1,157,700 |
| Feb 2, 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7773 | 1,707,900 |
| Jan 31, 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.7575 | 1,694,300 |
| Jan 30, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.7800 | 3.7378 | 1,456,800 |
| Jan 29, 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.7773 | 1,626,300 |
| Jan 26, 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.7674 | 2,434,300 |
| Jan 24, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.7773 | 1,087,300 |
| Jan 23, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.7674 | 1,214,200 |
| Jan 22, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7477 | 2,861,900 |
| Jan 19, 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,684,000 |
| Jan 18, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.7279 | 2,392,700 |
| Jan 17, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7477 | 1,631,600 |
| Jan 16, 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,152,500 |
| Jan 15, 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.8169 | 3,159,500 |
| Jan 12, 2024 | 3.8400 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 685,100 |
| Jan 11, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,320,500 |
| Jan 10, 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 1,059,400 |
| Jan 9, 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8700 | 3.8268 | 1,719,700 |
| Jan 8, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8400 | 3.7971 | 933,100 |
| Jan 5, 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8600 | 3.8169 | 1,074,100 |
| Jan 4, 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7872 | 2,417,500 |
| Jan 3, 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8200 | 3.7773 | 1,922,500 |
| Jan 2, 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7674 | 1,933,100 |
| Dec 29, 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8500 | 3.8070 | 1,227,700 |
| Dec 28, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8169 | 1,437,000 |
| Dec 27, 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9000 | 3.8564 | 1,246,100 |
| Dec 26, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7971 | 289,800 |
| Dec 22, 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.8070 | 1,136,700 |
| Dec 21, 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8169 | 1,024,900 |
| Dec 20, 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | 3.8465 | 1,191,200 |
| Dec 19, 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 988,300 |
| Dec 18, 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8600 | 3.8169 | 1,105,900 |
| Dec 15, 2023 | 3.8200 | 3.9200 | 3.7800 | 3.9000 | 3.8564 | 4,599,500 |
| Dec 14, 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.7674 | 2,575,000 |
| Dec 13, 2023 | 3.8300 | 3.8400 | 3.7700 | 3.7900 | 3.7477 | 2,066,700 |
| Dec 12, 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7872 | 2,289,400 |
| Dec 11, 2023 | 3.8700 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 1,498,600 |
| Dec 8, 2023 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8169 | 1,155,800 |
| Dec 7, 2023 | 3.9500 | 3.9500 | 3.8900 | 3.9100 | 3.8663 | 1,273,600 |
| Dec 6, 2023 | 3.9500 | 3.9800 | 3.9100 | 3.9300 | 3.8861 | 1,414,300 |
| Dec 5, 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9500 | 3.9059 | 750,700 |
| Dec 4, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9500 | 3.9059 | 643,800 |
| Dec 1, 2023 | 3.9000 | 3.9800 | 3.8700 | 3.9600 | 3.9158 | 994,500 |
| Nov 30, 2023 | 3.9000 | 3.9200 | 3.8500 | 3.9000 | 3.8564 | 7,131,200 |
| Nov 29, 2023 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.8564 | 3,261,200 |
| Nov 28, 2023 | 3.9500 | 3.9800 | 3.9300 | 3.9700 | 3.9256 | 2,495,500 |
| Nov 27, 2023 | 0.0400 Dividend | |||||
| Nov 27, 2023 | 4.0000 | 4.0100 | 3.9400 | 3.9500 | 3.9059 | 720,200 |
| Nov 24, 2023 | 4.0100 | 4.0500 | 4.0000 | 4.0100 | 3.9256 | 608,200 |
| Nov 23, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0100 | 3.9256 | 685,000 |
| Nov 22, 2023 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 3.9648 | 665,100 |
| Nov 21, 2023 | 4.1100 | 4.1100 | 4.0600 | 4.1000 | 4.0137 | 1,744,400 |
| Nov 20, 2023 | 4.0600 | 4.1100 | 4.0500 | 4.1100 | 4.0235 | 654,200 |
| Nov 17, 2023 | 4.0600 | 4.0900 | 4.0600 | 4.0800 | 3.9942 | 412,600 |
| Nov 16, 2023 | 4.1000 | 4.1200 | 4.0400 | 4.0800 | 3.9942 | 1,557,000 |
| Nov 15, 2023 | 4.0800 | 4.1500 | 4.0800 | 4.1000 | 4.0137 | 2,252,800 |
| Nov 14, 2023 | 4.0300 | 4.1100 | 4.0300 | 4.0800 | 3.9942 | 1,804,900 |
| Nov 10, 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0300 | 3.9452 | 669,500 |
| Nov 9, 2023 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 3.9452 | 977,000 |
| Nov 8, 2023 | 4.0600 | 4.1000 | 4.0500 | 4.1000 | 4.0137 | 206,100 |
| Nov 7, 2023 | 4.0500 | 4.0900 | 4.0300 | 4.0800 | 3.9942 | 1,931,700 |
| Nov 6, 2023 | 4.0300 | 4.1000 | 4.0300 | 4.0900 | 4.0040 | 2,442,400 |
| Nov 3, 2023 | 4.0200 | 4.0600 | 3.9900 | 4.0300 | 3.9452 | 1,362,800 |
| Nov 2, 2023 | 3.9800 | 4.0300 | 3.9500 | 4.0000 | 3.9159 | 2,053,600 |
| Nov 1, 2023 | 3.9500 | 4.0000 | 3.9300 | 4.0000 | 3.9159 | 1,281,400 |
| Oct 31, 2023 | 3.9500 | 3.9700 | 3.9300 | 3.9600 | 3.8767 | 727,000 |
| Oct 30, 2023 | 3.9500 | 3.9500 | 3.9200 | 3.9400 | 3.8571 | 1,238,900 |
| Oct 27, 2023 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | 3.8669 | 903,500 |
| Oct 26, 2023 | 3.9800 | 3.9900 | 3.9400 | 3.9600 | 3.8767 | 1,148,200 |
| Oct 25, 2023 | 3.9300 | 4.0000 | 3.9300 | 3.9800 | 3.8963 | 884,200 |
| Oct 24, 2023 | 3.9800 | 3.9800 | 3.9200 | 3.9400 | 3.8571 | 1,446,000 |
| Oct 23, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | 3.8571 | 2,253,500 |
| Oct 20, 2023 | 3.9500 | 4.0000 | 3.9300 | 4.0000 | 3.9159 | 2,192,100 |
| Oct 19, 2023 | 3.9800 | 4.0000 | 3.9300 | 3.9600 | 3.8767 | 1,925,600 |
| Oct 18, 2023 | 4.0000 | 4.0000 | 3.9800 | 3.9900 | 3.9061 | 884,900 |
| Oct 17, 2023 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9159 | 871,800 |
| Oct 16, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9900 | 3.9061 | 1,594,100 |
| Oct 13, 2023 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.9061 | 1,035,500 |
| Oct 12, 2023 | 4.0100 | 4.0500 | 4.0000 | 4.0400 | 3.9550 | 2,482,800 |
| Oct 11, 2023 | 3.9900 | 4.0000 | 3.9700 | 4.0000 | 3.9159 | 1,550,000 |
| Oct 10, 2023 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 3.9159 | 1,193,700 |
| Oct 9, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.8767 | 780,300 |
| Oct 6, 2023 | 3.9600 | 4.0100 | 3.9600 | 3.9900 | 3.9061 | 1,438,100 |
| Oct 5, 2023 | 3.9600 | 4.0200 | 3.9600 | 3.9800 | 3.8963 | 2,354,300 |
| Oct 4, 2023 | 4.0300 | 4.0800 | 3.9500 | 3.9900 | 3.9061 | 5,262,600 |
| Oct 3, 2023 | 4.0400 | 4.0800 | 4.0200 | 4.0400 | 3.9550 | 5,115,600 |
| Oct 2, 2023 | 4.0200 | 4.0400 | 3.9800 | 4.0300 | 3.9452 | 1,304,000 |
| Sep 29, 2023 | 4.0300 | 4.0600 | 4.0000 | 4.0400 | 3.9550 | 2,628,300 |
| Sep 27, 2023 | 4.0600 | 4.0600 | 4.0100 | 4.0400 | 3.9550 | 1,588,600 |
| Sep 26, 2023 | 4.0800 | 4.1300 | 4.0400 | 4.0800 | 3.9942 | 2,247,100 |
| Sep 25, 2023 | 4.0300 | 4.1000 | 4.0300 | 4.0800 | 3.9942 | 930,000 |
| Sep 22, 2023 | 4.0100 | 4.0700 | 4.0100 | 4.0400 | 3.9550 | 1,901,200 |
| Sep 21, 2023 | 4.0600 | 4.0600 | 4.0100 | 4.0400 | 3.9550 | 2,011,700 |
| Sep 20, 2023 | 4.0800 | 4.1100 | 4.0500 | 4.0500 | 3.9648 | 1,199,300 |
| Sep 19, 2023 | 4.1200 | 4.1200 | 4.0700 | 4.0900 | 4.0040 | 1,639,100 |
| Sep 18, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1300 | 4.0431 | 2,257,100 |
| Sep 15, 2023 | 4.2100 | 4.2600 | 4.0900 | 4.1200 | 4.0333 | 38,852,200 |
| Sep 14, 2023 | 4.2100 | 4.2700 | 4.1500 | 4.2400 | 4.1508 | 4,856,600 |
| Sep 13, 2023 | 4.1700 | 4.2000 | 4.1200 | 4.1800 | 4.0921 | 2,474,700 |
| Sep 12, 2023 | 4.1400 | 4.1800 | 4.1100 | 4.1400 | 4.0529 | 5,077,600 |
| Sep 11, 2023 | 4.2000 | 4.2000 | 4.1100 | 4.1400 | 4.0529 | 2,884,900 |
| Sep 8, 2023 | 4.1400 | 4.2400 | 4.1000 | 4.1900 | 4.1019 | 3,848,400 |
| Sep 7, 2023 | 4.1000 | 4.1500 | 4.0900 | 4.1200 | 4.0333 | 3,633,500 |
| Sep 6, 2023 | 4.0500 | 4.1500 | 4.0500 | 4.0700 | 3.9844 | 3,037,200 |
| Sep 5, 2023 | 4.0400 | 4.1100 | 4.0400 | 4.0500 | 3.9648 | 2,061,500 |
| Sep 4, 2023 | 4.0500 | 4.0900 | 4.0300 | 4.0500 | 3.9648 | 1,717,600 |
| Sep 1, 2023 | 4.1700 | 4.1700 | 3.9600 | 4.0500 | 3.9648 | 3,268,200 |
| Aug 30, 2023 | 4.1200 | 4.1300 | 4.0100 | 4.0100 | 3.9256 | 8,462,100 |
| Aug 29, 2023 | 0.0400 Dividend | |||||
| Aug 29, 2023 | 4.1200 | 4.1300 | 4.0700 | 4.0700 | 3.9844 | 2,175,400 |
| Aug 28, 2023 | 4.1100 | 4.1800 | 4.0900 | 4.1200 | 3.9942 | 3,028,400 |
| Aug 25, 2023 | 4.1000 | 4.1300 | 4.0600 | 4.0600 | 3.9360 | 1,137,700 |
| Aug 24, 2023 | 4.0400 | 4.1600 | 4.0400 | 4.0900 | 3.9651 | 3,433,000 |
| Aug 23, 2023 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 3.9166 | 1,789,500 |
| Aug 22, 2023 | 4.1100 | 4.1200 | 4.0800 | 4.0900 | 3.9651 | 1,971,500 |
| Aug 21, 2023 | 3.9500 | 4.1800 | 3.9500 | 4.1200 | 3.9942 | 12,761,000 |
| Aug 18, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9300 | 3.8100 | 2,442,100 |
| Aug 17, 2023 | 4.0100 | 4.0100 | 3.9400 | 3.9500 | 3.8294 | 3,641,500 |
| Aug 16, 2023 | 3.9800 | 4.0200 | 3.9800 | 4.0100 | 3.8875 | 2,535,300 |
| Aug 15, 2023 | 3.9800 | 4.0100 | 3.9600 | 3.9900 | 3.8681 | 950,500 |
| Aug 14, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9400 | 3.8197 | 3,702,600 |
| Aug 11, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9300 | 3.8100 | 1,864,600 |
| Aug 10, 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9600 | 3.8391 | 1,569,500 |
| Aug 9, 2023 | 3.9400 | 3.9800 | 3.9200 | 3.9800 | 3.8584 | 4,752,500 |
| Aug 8, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.8197 | 2,000,900 |
| Aug 7, 2023 | 3.9900 | 3.9900 | 3.9700 | 3.9800 | 3.8584 | 495,900 |
| Aug 4, 2023 | 3.9600 | 3.9900 | 3.9600 | 3.9700 | 3.8488 | 257,400 |
| Aug 3, 2023 | 4.0400 | 4.0500 | 3.9400 | 3.9500 | 3.8294 | 4,277,000 |
| Aug 2, 2023 | 4.0500 | 4.0600 | 4.0300 | 4.0400 | 3.9166 | 2,884,400 |
| Aug 1, 2023 | 4.0400 | 4.0900 | 4.0300 | 4.0500 | 3.9263 | 723,800 |
| Jul 31, 2023 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 3.9166 | 5,565,100 |
| Jul 28, 2023 | 4.0400 | 4.0500 | 4.0100 | 4.0300 | 3.9069 | 2,254,400 |
| Jul 27, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.0400 | 3.9166 | 4,561,300 |
| Jul 26, 2023 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 3.8875 | 4,267,400 |
| Jul 25, 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0300 | 3.9069 | 1,918,000 |
| Jul 24, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0500 | 3.9263 | 2,552,300 |
| Jul 21, 2023 | 4.0400 | 4.0700 | 4.0200 | 4.0500 | 3.9263 | 3,622,600 |
| Jul 20, 2023 | 4.0700 | 4.0800 | 4.0300 | 4.0400 | 3.9166 | 2,558,700 |
| Jul 18, 2023 | 4.1000 | 4.1000 | 4.0600 | 4.0700 | 3.9457 | 1,492,800 |
| Jul 17, 2023 | 4.0600 | 4.1400 | 4.0600 | 4.0900 | 3.9651 | 1,825,000 |
| Jul 14, 2023 | 4.0500 | 4.0900 | 4.0400 | 4.0500 | 3.9263 | 3,268,400 |
| Jul 13, 2023 | 4.0500 | 4.0900 | 4.0300 | 4.0300 | 3.9069 | 1,555,000 |
| Jul 12, 2023 | 4.0300 | 4.0500 | 3.9900 | 4.0400 | 3.9166 | 1,916,800 |
| Jul 11, 2023 | 4.0200 | 4.0200 | 3.9900 | 4.0000 | 3.8778 | 2,901,900 |
| Jul 10, 2023 | 3.9400 | 4.0300 | 3.9400 | 3.9900 | 3.8681 | 2,390,200 |
| Jul 7, 2023 | 4.0200 | 4.0200 | 3.9000 | 3.9500 | 3.8294 | 1,968,500 |
| Jul 6, 2023 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.8972 | 1,376,700 |
| Jul 5, 2023 | 4.0700 | 4.0800 | 4.0500 | 4.0500 | 3.9263 | 1,148,500 |
| Jul 4, 2023 | 4.0800 | 4.1100 | 4.0500 | 4.0700 | 3.9457 | 540,600 |
| Jul 3, 2023 | 4.1000 | 4.1100 | 4.0700 | 4.0900 | 3.9651 | 709,700 |
| Jun 30, 2023 | 4.1000 | 4.1700 | 4.0900 | 4.1000 | 3.9748 | 4,055,400 |
| Jun 28, 2023 | 4.0500 | 4.1100 | 4.0300 | 4.0900 | 3.9651 | 748,500 |
| Jun 27, 2023 | 4.1200 | 4.1200 | 4.0300 | 4.0300 | 3.9069 | 1,691,700 |
| Jun 26, 2023 | 4.1200 | 4.1600 | 4.1200 | 4.1300 | 4.0039 | 647,200 |
| Jun 23, 2023 | 4.1800 | 4.1800 | 4.1100 | 4.1300 | 4.0039 | 1,574,200 |
| Jun 22, 2023 | 4.1500 | 4.2200 | 4.1300 | 4.1800 | 4.0523 | 1,834,700 |
| Jun 21, 2023 | 4.1800 | 4.2000 | 4.1200 | 4.1500 | 4.0233 | 500,400 |
| Jun 20, 2023 | 4.1300 | 4.1800 | 4.0900 | 4.1600 | 4.0329 | 1,375,400 |
| Jun 19, 2023 | 4.3700 | 4.3700 | 4.1100 | 4.1400 | 4.0136 | 1,747,500 |
| Jun 16, 2023 | 4.1400 | 4.5500 | 4.0400 | 4.5500 | 4.4110 | 3,472,400 |
| Jun 15, 2023 | 4.0800 | 4.1500 | 4.0700 | 4.1100 | 3.9845 | 1,625,400 |
| Jun 14, 2023 | 4.1100 | 4.1300 | 4.0600 | 4.0800 | 3.9554 | 1,113,500 |
| Jun 13, 2023 | 4.1400 | 4.1400 | 4.0500 | 4.0800 | 3.9554 | 1,286,600 |
| Jun 12, 2023 | 4.0500 | 4.1500 | 4.0500 | 4.1100 | 3.9845 | 634,100 |
| Jun 9, 2023 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 3.9554 | 1,251,800 |
| Jun 8, 2023 | 4.0800 | 4.0900 | 4.0000 | 4.0400 | 3.9166 | 2,011,900 |
| Jun 7, 2023 | 4.0800 | 4.1200 | 4.0600 | 4.1000 | 3.9748 | 2,126,200 |
| Jun 6, 2023 | 4.0600 | 4.1500 | 4.0600 | 4.1100 | 3.9845 | 1,208,900 |
| Jun 2, 2023 | 4.1600 | 4.2000 | 4.0400 | 4.1000 | 3.9748 | 3,420,400 |
| Jun 1, 2023 | 0.0400 Dividend | |||||
| Jun 1, 2023 | 4.1200 | 4.2000 | 4.1000 | 4.2000 | 4.0717 | 1,541,500 |
| May 31, 2023 | 4.2900 | 4.2900 | 4.1100 | 4.1100 | 3.9457 | 9,576,000 |
| May 30, 2023 | 4.2200 | 4.3000 | 4.2200 | 4.2700 | 4.0993 | 1,861,600 |
| May 29, 2023 | 4.2800 | 4.2900 | 4.2000 | 4.2600 | 4.0897 | 562,700 |
| May 26, 2023 | 4.2100 | 4.3200 | 4.2100 | 4.2700 | 4.0993 | 871,500 |
| May 25, 2023 | 4.2000 | 4.2600 | 4.1900 | 4.2200 | 4.0513 | 1,895,900 |
| May 24, 2023 | 4.1600 | 4.2300 | 4.1600 | 4.1800 | 4.0129 | 2,589,800 |
| May 23, 2023 | 4.1800 | 4.2400 | 4.1500 | 4.1600 | 3.9937 | 1,108,800 |
| May 22, 2023 | 4.3500 | 4.3500 | 4.1600 | 4.1800 | 4.0129 | 3,011,700 |
| May 19, 2023 | 4.3400 | 4.4000 | 4.3100 | 4.3500 | 4.1761 | 1,165,200 |
| May 18, 2023 | 4.3600 | 4.3700 | 4.3300 | 4.3400 | 4.1665 | 973,500 |
| May 17, 2023 | 4.3800 | 4.4000 | 4.3300 | 4.3500 | 4.1761 | 2,026,800 |
| May 16, 2023 | 4.4000 | 4.4000 | 4.3400 | 4.3800 | 4.2049 | 601,600 |
| May 15, 2023 | 4.3300 | 4.4000 | 4.3200 | 4.3700 | 4.1953 | 1,204,000 |
| May 12, 2023 | 4.4000 | 4.4000 | 4.3100 | 4.3300 | 4.1569 | 2,872,800 |
| May 11, 2023 | 4.4200 | 4.4200 | 4.3700 | 4.4000 | 4.2241 | 3,009,200 |
| May 10, 2023 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.2433 | 1,844,500 |
| May 9, 2023 | 4.3700 | 4.3700 | 4.2500 | 4.3400 | 4.1665 | 2,221,600 |
| May 8, 2023 | 4.5900 | 4.5900 | 4.3600 | 4.3700 | 4.1953 | 2,126,600 |
| May 5, 2023 | 4.5200 | 4.5900 | 4.4600 | 4.5900 | 4.4065 | 1,742,300 |
| May 3, 2023 | 4.4400 | 4.5200 | 4.3800 | 4.5200 | 4.3393 | 6,138,500 |
| May 2, 2023 | 4.4200 | 4.4400 | 4.4000 | 4.4300 | 4.2529 | 1,620,000 |
| Apr 28, 2023 | 4.3900 | 4.4100 | 4.3800 | 4.4000 | 4.2241 | 2,928,500 |
| Apr 27, 2023 | 4.3000 | 4.3900 | 4.2600 | 4.3900 | 4.2145 | 3,032,000 |
| Apr 26, 2023 | 4.3500 | 4.3500 | 4.2700 | 4.3000 | 4.1281 | 2,391,400 |
Related Tickers
6947.KL Celcomdigi Berhad
4.1200
+0.49%
6888.KL Axiata Group Berhad
2.7300
+0.37%
5031.KL TIME dotCom Berhad
5.32
0.00%
4863.KL Telekom Malaysia Berhad
6.11
0.00%
0017.KL XOX Technology Berhad
0.0500
-9.09%
0195.KL Binasat Communications Berhad
0.2500
0.00%
0092.KL mTouche Technology Berhad
0.0400
0.00%
0103.KL M N C Wireless Berhad
0.1300
0.00%
0082.KL Green Packet Berhad
0.0400
-11.11%
0165.KL XOX Berhad
0.0150
0.00%