U.S. Markets close in 3 hrs 10 mins

SKH CONSORTIUM BERHAD (0060.KL)


Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.13+0.01 (+8.33%)
At close: 4:50PM MYT
DateOpenHighLowCloseAdj Close*Volume
May 25, 20170.120.130.120.130.134,882,200
May 24, 20170.130.130.120.120.125,565,400
May 23, 20170.130.130.120.130.134,547,300
May 22, 20170.130.130.120.120.125,028,500
May 19, 20170.130.130.130.130.133,964,000
May 18, 20170.130.130.120.130.1312,370,500
May 17, 20170.130.140.130.130.135,234,300
May 16, 20170.130.140.130.140.1442,165,500
May 15, 20170.140.140.130.130.1340,000,300
May 12, 20170.160.160.140.140.1467,524,700
May 11, 20170.180.190.170.170.1717,617,000
May 09, 20170.170.180.170.180.1812,540,100
May 08, 20170.170.190.170.180.1850,993,600
May 05, 20170.160.180.150.170.1746,099,800
May 04, 20170.160.160.150.150.155,985,300
May 03, 20170.160.160.160.160.1610,402,400
May 02, 20170.160.160.160.160.1612,039,900
Apr 28, 20170.160.160.160.160.164,729,400
Apr 27, 20170.160.160.160.160.164,557,000
Apr 26, 20170.160.170.160.160.1612,986,200
Apr 25, 20170.160.170.160.160.1610,112,000
Apr 24, 20170.170.170.170.170.17-
Apr 21, 20170.170.170.160.170.1717,816,000
Apr 20, 20170.160.170.160.170.1716,310,800
Apr 19, 20170.170.170.160.160.1624,298,100
Apr 18, 20170.160.170.160.170.1792,277,000
Apr 17, 20170.160.160.150.160.169,507,100
Apr 14, 20170.160.160.150.160.1630,085,200
Apr 13, 20170.150.170.140.170.1775,419,400
Apr 12, 20170.150.160.140.150.1512,888,800
Apr 11, 20170.160.170.150.150.1536,775,500
Apr 10, 20170.160.170.160.160.1675,517,200
Apr 07, 20170.150.180.150.160.16193,646,600
Apr 06, 20170.120.150.120.140.14110,796,900
Apr 05, 20170.100.110.100.110.1142,747,100
Apr 04, 20170.100.100.100.100.108,047,400
Apr 03, 20170.100.100.090.100.1042,836,300
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20170.080.080.080.080.084,656,700
Mar 28, 20170.080.080.080.080.0811,772,000
Mar 27, 20170.070.070.070.070.071,288,000
Mar 24, 20170.080.080.070.070.072,211,100
Mar 23, 20170.070.080.070.080.0818,279,400
Mar 22, 20170.070.070.070.070.071,888,000
Mar 21, 20170.070.070.060.070.073,596,100
Mar 20, 20170.070.080.070.070.0713,321,900
Mar 17, 20170.070.070.060.060.06238,700
Mar 16, 20170.060.060.060.060.06126,500
Mar 15, 20170.060.070.060.070.076,243,300
Mar 14, 20170.070.070.060.070.07481,800
Mar 13, 20170.060.070.060.070.073,007,100
Mar 10, 20170.060.060.060.060.062,912,500
Mar 09, 20170.060.070.060.060.06511,100
Mar 08, 20170.060.060.060.060.06318,800
Mar 07, 20170.060.070.060.070.07789,600
Mar 06, 20170.060.060.060.060.06747,500
Mar 03, 20170.060.070.060.060.06548,500
Mar 02, 20170.070.070.060.060.062,001,000
Mar 01, 20170.060.070.060.070.072,141,300
Feb 28, 20170.070.070.060.060.06435,000
Feb 27, 20170.070.080.070.070.0711,333,900
Feb 24, 20170.070.070.060.060.06941,500
Feb 23, 20170.060.070.060.070.071,213,000
Feb 22, 20170.060.060.060.060.06836,000
Feb 21, 20170.070.070.060.060.06394,700
Feb 20, 20170.060.070.060.070.077,240,000
Feb 17, 20170.060.070.060.060.06702,800
Feb 16, 20170.060.070.060.070.07382,000
Feb 15, 20170.060.070.060.060.061,543,200
Feb 14, 20170.060.070.060.070.071,930,200
Feb 13, 20170.060.070.060.060.062,210,800
Feb 10, 20170.060.070.060.060.061,734,800
Feb 08, 20170.060.070.060.060.062,595,800
Feb 07, 20170.060.070.060.060.06962,300
Feb 06, 20170.060.070.060.060.069,301,900
Feb 03, 20170.060.060.060.060.061,967,800
Feb 02, 20170.070.070.060.060.067,986,500
Jan 31, 20170.060.070.060.070.078,895,500
Jan 27, 20170.070.070.060.060.062,795,000
Jan 26, 20170.070.070.060.060.064,960,800
Jan 25, 20170.070.080.060.080.0815,658,600
Jan 24, 20170.080.080.070.080.0824,281,300
Jan 23, 20170.080.080.070.080.0823,265,400
Jan 20, 20170.080.090.080.080.0834,638,200
Jan 19, 20170.080.090.080.080.0850,680,300
Jan 18, 20170.080.090.080.080.0845,216,900
Jan 17, 20170.080.080.070.080.0880,720,000
Jan 16, 20170.070.080.070.070.072,238,000
Jan 13, 20170.080.080.070.070.072,388,000
Jan 12, 20170.060.080.060.080.0890,620,200
Jan 11, 20170.060.060.060.060.06304,500
Jan 10, 20170.060.060.060.060.06110,000
Jan 09, 20170.060.060.060.060.06310,000
Jan 06, 20170.060.060.060.060.06347,000
Jan 05, 20170.060.060.050.060.062,045,400
Jan 04, 20170.060.060.060.060.061,750,100
Jan 03, 20170.060.060.060.060.06629,000
Jan 02, 20170.060.060.060.060.06-
Dec 30, 20160.060.060.060.060.0612,000
*Close price adjusted for dividends and splits.
Loading more data...