Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KARYON (0054.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.28000.0000 (0.00%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.28500.28500.28000.28000.28001,285,900
Oct 21, 20210.28000.29000.28000.28000.28003,360,000
Oct 20, 20210.29500.29500.28000.28500.28508,741,700
Oct 18, 20210.29500.30000.29500.29500.29506,496,900
Oct 15, 20210.28500.30500.28000.29500.295022,954,100
Oct 14, 20210.28000.29000.28000.28500.28508,258,000
Oct 13, 20210.28500.28500.27500.28500.28503,615,700
Oct 12, 20210.28500.28500.28000.28500.28502,063,000
Oct 11, 20210.27000.28500.27000.28000.280015,673,800
Oct 08, 20210.27000.27500.26500.27000.27004,981,800
Oct 07, 20210.28500.28500.26500.27500.275013,989,600
Oct 06, 20210.28000.28500.27500.28500.28509,978,400
Oct 05, 20210.29500.31000.28500.28500.285019,955,700
Oct 04, 20210.30500.31000.29500.30000.30009,315,500
Oct 01, 20210.31000.31000.29500.30000.30008,566,600
Sep 30, 20210.31000.31500.30500.31000.310018,383,400
Sep 29, 20210.29000.31000.29000.31000.310023,588,200
Sep 28, 20210.28500.30000.28000.29000.290016,261,600
Sep 27, 20210.29000.29500.28000.28500.28505,250,300
Sep 24, 20210.28500.29500.28500.29000.290016,527,500
Sep 23, 20210.28500.29000.28000.28500.28509,567,500
Sep 22, 20210.28000.28500.27500.28500.28505,034,400
Sep 21, 20210.27000.28500.27000.28500.28505,925,900
Sep 20, 20210.29500.30000.27500.27500.275015,869,200
Sep 17, 20210.30500.30500.29500.29500.29507,955,700
Sep 15, 20210.30000.30500.29500.30500.30505,575,500
Sep 14, 20210.30000.31500.30000.30500.305025,140,000
Sep 13, 20210.30500.30500.29500.30000.30007,216,000
Sep 10, 20210.30500.31000.30000.30500.305014,988,400
Sep 09, 20210.30000.30500.29500.30000.300013,877,000
Sep 08, 20210.30000.30000.29000.29500.29507,757,900
Sep 07, 20210.31000.31000.30000.30000.300014,258,100
Sep 06, 20210.29500.30500.28500.30500.305034,930,900
Sep 03, 20210.29500.30000.28500.29000.290020,516,000
Sep 02, 20210.27000.30000.27000.29500.295043,842,800
Sep 01, 20210.27000.27000.26500.27000.27002,084,400
Aug 30, 20210.27000.27500.26500.27000.27002,068,400
Aug 27, 20210.28000.28500.26500.27000.270017,655,700
Aug 26, 20210.27000.27500.27000.27500.27501,563,700
Aug 25, 20210.26500.27500.26000.27000.27009,090,800
Aug 24, 20210.26000.26500.25500.26500.26501,526,800
Aug 23, 20210.25500.26000.25500.26000.26002,539,600
Aug 20, 20210.25500.26000.25500.26000.26001,610,800
Aug 19, 20210.26000.26000.25500.26000.26001,354,400
Aug 18, 20210.26500.26500.26000.26000.26001,706,800
Aug 17, 20210.26000.26500.25500.26500.26502,854,700
Aug 16, 20210.25500.26000.25000.26000.26006,642,600
Aug 13, 20210.26000.26500.25500.26000.26003,053,900
Aug 12, 20210.27000.27000.26000.26000.26002,611,700
Aug 11, 20210.27000.27500.26500.26500.26507,629,600
Aug 09, 20210.26500.27000.26000.26500.26506,761,500
Aug 06, 20210.26000.27000.26000.26500.26507,316,600
Aug 05, 20210.26000.26500.25500.26000.26003,931,600
Aug 04, 20210.26000.26500.25500.26000.26005,851,500
Aug 03, 20210.25000.27000.24500.26500.265013,028,700
Aug 02, 20210.25000.25500.24500.25000.25004,023,300
Jul 30, 20210.25500.26000.24500.25500.25504,783,400
Jul 29, 20210.27000.27500.25500.25500.25509,515,400
Jul 28, 20210.27500.29000.27000.27000.270031,828,900
Jul 27, 20210.27000.27500.26500.27500.27508,689,200
Jul 26, 20210.27500.28000.26500.26500.26508,211,500
Jul 23, 20210.27000.28000.26500.27500.275015,146,300
Jul 22, 20210.28000.28000.26500.26500.26507,827,500
Jul 21, 20210.24500.28000.24500.27500.275021,966,100
Jul 19, 20210.25000.25500.24500.25000.25002,326,900
Jul 16, 20210.24500.25500.24500.25000.25001,623,800
Jul 15, 20210.24500.25000.24000.25000.25004,383,700
Jul 14, 20210.24000.25000.24000.24500.24502,157,000
Jul 13, 20210.24500.25000.24000.24500.24501,917,200
Jul 12, 20210.25500.25500.24000.24000.24002,352,900
Jul 09, 20210.25000.25500.24500.25000.25002,058,500
Jul 08, 20210.25500.26000.24500.24500.24505,803,700
Jul 07, 20210.26500.26500.26000.26500.26502,769,400
Jul 06, 20210.26000.27000.25500.26500.26509,320,400
Jul 05, 20210.26000.26500.25000.26500.26504,740,300
Jul 02, 20210.26500.26500.25500.26000.26002,263,600
Jul 01, 20210.25500.26500.25500.26500.26503,945,200
Jun 30, 20210.26500.26500.25500.25500.25504,446,200
Jun 29, 20210.25500.26500.25500.26500.26504,171,400
Jun 28, 20210.25500.26000.25000.25000.25005,357,100
Jun 25, 20210.26500.27000.25500.25500.25508,236,900
Jun 24, 20210.28000.28500.26000.27000.27009,782,800
Jun 23, 20210.29500.29500.28000.28000.28007,800,000
Jun 22, 20210.29500.30500.29000.29500.295034,089,000
Jun 21, 20210.28000.29000.27000.29000.290019,875,000
Jun 18, 20210.27500.29000.27000.28000.280019,253,200
Jun 17, 20210.27500.28000.27000.27000.27003,088,000
Jun 16, 20210.27500.28000.27000.27500.27505,427,800
Jun 15, 20210.27500.27500.26500.27000.27007,759,300
Jun 14, 20210.27000.28000.27000.27500.27504,526,000
Jun 11, 20210.27500.28000.27000.27000.27004,109,600
Jun 10, 20210.25500.28000.25000.27500.275024,825,400
Jun 09, 20210.26000.26000.25000.25500.25505,332,800
Jun 08, 20210.26000.27000.25500.26000.26008,091,400
Jun 04, 20210.25000.26500.24500.25500.255010,552,500
Jun 03, 20210.25000.26000.24500.25000.25004,910,400
Jun 02, 20210.24500.26000.24000.25000.25008,596,100
Jun 01, 20210.26000.26500.24000.24500.245013,374,100
May 31, 20210.25000.27500.25000.26000.260010,709,000
May 28, 20210.30000.30000.26000.27000.270034,292,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement