U.S. Markets close in 5 hrs 25 mins

ACCSOFT TECHNOLOGY BERHAD (0018.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.83+0.05 (+6.41%)
At close: 4:34PM MYT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20170.760.880.760.830.8380,500
Aug 18, 20170.850.850.780.780.78100,900
Aug 17, 20170.900.900.850.870.87102,500
Aug 16, 20170.800.900.800.860.86430,200
Aug 15, 20170.800.800.750.790.7913,600
Aug 14, 20170.730.780.730.780.788,100
Aug 11, 20170.700.760.700.750.7511,400
Aug 10, 20170.740.800.740.750.75417,500
Aug 09, 20170.640.750.620.740.74476,800
Aug 08, 20170.660.700.620.660.6678,200
Aug 07, 20170.700.700.660.660.6632,300
Aug 04, 20170.660.720.660.670.67396,600
Aug 03, 20170.570.700.570.660.66332,300
Aug 02, 20170.610.630.570.570.57530,000
Aug 01, 20170.630.670.620.650.6563,400
Jul 31, 20170.680.720.650.680.68431,500
Jul 28, 20170.760.760.740.740.7461,000
Jul 27, 20170.740.760.710.760.76177,000
Jul 26, 20170.730.770.730.740.74185,300
Jul 25, 20170.800.820.720.730.73455,200
Jul 24, 20170.840.840.840.840.8410,000
Jul 21, 20170.850.880.810.840.84373,100
Jul 20, 20170.900.900.850.890.89227,500
Jul 19, 20170.940.940.920.930.93126,400
Jul 18, 20170.920.940.910.930.9365,200
Jul 17, 20170.900.970.900.940.9485,300
Jul 14, 20170.980.980.980.980.98500
Jul 13, 20170.970.980.910.970.97166,100
Jul 12, 20170.961.000.950.960.96223,800
Jul 11, 20170.941.000.940.960.96442,300
Jul 10, 20170.930.950.900.930.93331,600
Jul 07, 20170.800.900.800.900.90615,500
Jul 06, 20170.810.830.790.830.8397,800
Jul 05, 20170.840.840.800.830.8351,500
Jul 04, 20170.840.860.830.840.8445,300
Jul 03, 20170.810.840.800.840.84141,700
Jun 30, 20170.840.850.800.820.82301,900
Jun 29, 20170.780.880.710.830.83330,400
Jun 28, 20170.620.800.620.780.78658,200
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20170.610.650.610.620.62315,400
Jun 22, 20170.610.630.580.610.6194,900
Jun 21, 20170.570.610.570.570.57138,400
Jun 20, 20170.610.610.600.600.6043,000
Jun 19, 20170.610.620.570.610.61211,400
Jun 16, 20170.610.610.570.610.61398,800
Jun 15, 20170.630.630.600.610.6132,400
Jun 14, 20170.630.630.580.620.62109,500
Jun 13, 20170.620.650.580.630.63394,000
Jun 09, 20170.580.620.580.620.62204,600
Jun 08, 20170.600.600.550.560.5622,400
Jun 07, 20170.610.620.540.600.6091,700
Jun 06, 20170.570.620.510.600.60596,700
Jun 05, 20170.600.600.520.530.53219,700
Jun 02, 20170.530.630.530.600.60424,400
Jun 01, 20170.450.530.450.530.53142,900
May 31, 20170.490.520.440.450.4591,900
May 29, 20170.510.540.510.540.5416,800
May 26, 20170.550.550.510.510.51112,900
May 25, 20170.550.570.520.560.56142,600
May 24, 20170.560.600.550.570.57376,000
May 23, 20170.580.580.510.550.5599,500
May 22, 20170.520.580.500.530.531,017,700
May 19, 20170.460.550.410.520.52592,400
May 18, 20170.440.450.430.450.4569,300
May 17, 20170.460.460.430.440.4445,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.