Kuala Lumpur - Delayed Quote MYR

Lambo Group Berhad (0018.KL)

0.0250 0.0000 (0.00%)
At close: April 25 at 10:56 AM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 25,400
Apr 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,400
Apr 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 51,200
Apr 22, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 36,000
Apr 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,394,800
Apr 18, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 565,700
Apr 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 7,277,000
Apr 16, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 151,100
Apr 15, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 188,100
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 346,300
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 24,800
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 44,000
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 60,800
Apr 3, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 1,101,500
Apr 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 3,618,900
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,530,500
Mar 29, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 66,634,500
Mar 27, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 55,965,800
Mar 26, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 52,253,100
Mar 25, 2024 0.0250 0.0350 0.0250 0.0300 0.0300 39,052,500
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 40,000
Mar 21, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 28,000
Mar 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,836,400
Mar 19, 2024 0.0200 0.0300 0.0200 0.0250 0.0250 3,546,200
Mar 18, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 61,700
Mar 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 78,100
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,800
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,700
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 222,700
Mar 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 40,800
Mar 6, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 310,600
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 39,600
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Feb 29, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 210,600
Feb 28, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 218,200
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 129,900
Feb 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 7,659,900
Feb 23, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 161,200
Feb 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,200
Feb 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 119,800
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 516,800
Feb 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,700
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,400
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,900
Feb 14, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 677,800
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 600
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 620,600
Feb 5, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 371,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,066,800
Jan 31, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 1,015,100
Jan 30, 2024 0.0250 0.0350 0.0250 0.0250 0.0250 432,700
Jan 29, 2024 0.0350 0.0350 0.0250 0.0250 0.0250 701,600
Jan 26, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 7,577,600
Jan 24, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,700
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 839,000
Jan 22, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,490,600
Jan 19, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,326,700
Jan 18, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,995,800
Jan 17, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 102,200
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 29,300
Jan 15, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 35,300
Jan 12, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 16,500
Jan 11, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 1,135,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 687,500
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,475,900
Jan 8, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 570,600
Jan 5, 2024 0.0300 0.0350 0.0250 0.0350 0.0350 2,586,700
Jan 4, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 4,257,400
Jan 3, 2024 0.0300 0.0400 0.0250 0.0300 0.0300 11,304,100
Jan 2, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 3,364,500
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 289,100
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 443,300
Dec 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 115,900
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 135,200
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Dec 20, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 272,500
Dec 19, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 98,800
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,300
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 66,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 69,400
Dec 13, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 158,000
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 221,800
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 435,000
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,483,100
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 82,700
Dec 6, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 69,200
Dec 5, 2023 0.0250 0.0250 0.0150 0.0150 0.0150 757,800
Dec 4, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 112,100
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Nov 29, 2023 0.0150 0.0250 0.0150 0.0200 0.0200 2,234,300
Nov 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,900
Nov 27, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 22,000
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 364,100
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,600
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 151,500
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200,800
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 94,100
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 9,100
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400,200
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 170,200
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 500
Nov 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 7, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 1,350,000
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 204,000
Nov 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,600
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 252,000
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 94,000
Oct 27, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 695,500
Oct 26, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 1,114,500
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,305,800
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 202,800
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 28,600
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,288,800
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 528,600
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 98,800
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 72,000
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 102,900
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,700
Oct 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 107,500
Oct 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 392,000
Oct 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 4, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 44,000
Oct 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,200
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 682,200
Sep 29, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 754,400
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,032,200
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 477,800
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 200
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 526,500
Sep 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Sep 19, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 154,600
Sep 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Sep 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 180,000
Sep 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 90,500
Sep 12, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 228,000
Sep 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 115,400
Sep 8, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 589,500
Sep 7, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 659,300
Sep 6, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 2,178,600
Sep 5, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 826,000
Sep 4, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 4,000
Sep 1, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 3,100
Aug 30, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 20,100
Aug 29, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 1,442,100
Aug 28, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 2,378,400
Aug 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 450,000
Aug 24, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 58,400
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Aug 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 209,600
Aug 21, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 5,270,200
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 594,000
Aug 17, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 5,291,600
Aug 16, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 968,000
Aug 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,143,800
Aug 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 961,400
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Aug 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 9, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 11,600
Aug 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 179,900
Aug 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 4, 2023 0.0150 0.0250 0.0150 0.0150 0.0150 10,100
Aug 3, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 223,400
Aug 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 598,900
Aug 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 31, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 107,900
Jul 28, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 17,400
Jul 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 60,000
Jul 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 201,000
Jul 24, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 5,298,300
Jul 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 60,200
Jul 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Jul 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 17,000
Jul 17, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 33,800
Jul 14, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 510,800
Jul 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 17,200
Jul 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 7,522,100
Jul 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,200
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,100
Jul 7, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 6, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 108,200
Jul 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 240,000
Jul 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,647,400
Jul 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 693,200
Jun 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 28, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 821,000
Jun 27, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 556,700
Jun 26, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 14,500
Jun 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 60,200
Jun 19, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 465,800
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Jun 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,002,200
Jun 14, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 1,248,000
Jun 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,255,800
Jun 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Jun 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 214,000
Jun 7, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 922,200
Jun 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 716,000
Jun 2, 2023 0.0150 0.0250 0.0150 0.0200 0.0200 3,598,700
Jun 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 89,600
May 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
May 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 182,800
May 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 33,000
May 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
May 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,800
May 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 129,400
May 23, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 159,000
May 22, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 30,000
May 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,100
May 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 487,400
May 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
May 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 482,600
May 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,689,100
May 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 18,600
May 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 64,200
May 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 48,500
May 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 249,200
May 8, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 24,000
May 5, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 200,000
May 3, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 107,000
May 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Apr 28, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 420,200
Apr 27, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 986,700
Apr 26, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 116,200