0075.KL - LYC

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.25500.26000.25500.26000.260091,400
Feb 18, 20200.26500.27000.26000.26500.2650734,500
Feb 17, 20200.27000.27500.26500.26500.2650568,200
Feb 14, 20200.26500.28000.26500.28000.28001,168,700
Feb 13, 20200.26500.27000.26000.27000.2700154,900
Feb 12, 20200.27000.27000.26500.26500.2650265,900
Feb 11, 20200.27000.27000.26500.27000.2700360,200
Feb 10, 20200.27000.28000.27000.27000.2700308,000
Feb 07, 20200.27000.28000.26500.28000.2800214,900
Feb 06, 20200.28000.28000.27000.28000.2800110,000
Feb 05, 20200.27000.28500.25000.27500.27501,796,300
Feb 04, 20200.27000.28000.26500.28000.2800364,000
Feb 03, 20200.27500.28000.27000.27500.2750575,700
Jan 31, 20200.28500.28500.28000.28000.2800215,000
Jan 30, 20200.29500.29500.28500.29000.2900334,000
Jan 29, 20200.29500.29500.29000.29000.2900118,800
Jan 28, 20200.29500.29500.29000.29500.2950377,100
Jan 24, 20200.30000.30000.29500.29500.2950160,100
Jan 23, 20200.29500.30000.29000.29500.2950201,200
Jan 22, 20200.29500.29500.29000.29500.2950310,800
Jan 21, 20200.30000.30000.29000.30000.3000314,400
Jan 20, 20200.31500.31500.31000.31500.3150640,900
Jan 17, 20200.31000.32000.30000.31000.3100647,700
Jan 16, 20200.31500.33000.31000.31000.31001,993,600
Jan 15, 20200.29000.30500.28500.30000.3000476,400
Jan 14, 20200.29500.29500.29500.29500.295037,000
Jan 13, 20200.28500.30000.28500.29500.2950394,000
Jan 10, 20200.28500.29000.28000.28500.2850364,000
Jan 09, 20200.29000.29000.28000.28500.2850397,500
Jan 08, 20200.29000.29500.27500.28000.2800585,700
Jan 07, 20200.29500.29500.29000.29500.2950168,000
Jan 06, 20200.30000.30000.28500.29500.2950533,900
Jan 03, 20200.29500.30500.29500.30000.3000812,500
Jan 02, 20200.30000.30000.29500.30000.3000290,300
Dec 31, 20190.29500.30000.29500.30000.3000190,200
Dec 30, 20190.30000.30000.29500.30000.3000169,200
Dec 27, 20190.29500.30000.29500.30000.3000170,000
Dec 26, 20190.30000.30000.30000.30000.3000221,700
Dec 24, 20190.30000.30000.29500.30000.3000144,000
Dec 23, 20190.30000.30000.29500.30000.300069,000
Dec 20, 20190.30000.30000.30000.30000.3000-
Dec 19, 20190.30000.30000.29500.30000.3000135,800
Dec 18, 20190.30000.30000.30000.30000.3000127,400
Dec 17, 20190.30000.30000.30000.30000.300030,000
Dec 16, 20190.30000.30500.30000.30500.3050199,000
Dec 13, 20190.30000.30500.30000.30000.3000174,000
Dec 12, 20190.30500.30500.30000.30000.3000275,000
Dec 11, 20190.30000.30500.29500.30500.305090,400
Dec 10, 20190.30000.30000.29500.30000.3000307,100
Dec 09, 20190.30500.30500.30000.30000.3000802,600
Dec 06, 20190.32000.32000.30500.31000.3100538,000
Dec 05, 20190.32000.32000.31500.31500.3150438,000
Dec 04, 20190.32000.32500.31500.32000.3200440,700
Dec 03, 20190.31500.31500.31000.31000.3100763,000
Dec 02, 20190.32500.32500.31000.31000.3100292,100
Nov 29, 20190.30000.33000.30000.32000.32001,299,000
Nov 28, 20190.31500.31500.30000.31000.3100388,700
Nov 27, 20190.31500.32000.31500.31500.3150941,300
Nov 26, 20190.32000.32500.31000.31500.3150764,700
Nov 25, 20190.31000.31500.31000.31500.3150183,700
Nov 22, 20190.31500.32000.31000.32000.3200487,000
Nov 21, 20190.31000.32000.31000.31500.3150978,500
Nov 20, 20190.32500.33000.31000.31000.31001,735,400
Nov 19, 20190.33500.34500.32000.33500.33501,281,600
Nov 18, 20190.34500.34500.33500.33500.3350482,700
Nov 15, 20190.33500.34500.33500.34000.34001,025,700
Nov 14, 20190.33000.33500.33000.33500.3350587,200
Nov 13, 20190.33500.33500.33000.33000.3300814,000
Nov 12, 20190.32500.34000.32500.33000.33001,539,300
Nov 11, 20190.32500.32500.32500.32500.3250461,000
Nov 08, 20190.32500.33000.32000.33000.3300555,500
Nov 07, 20190.33000.33000.32000.33000.3300482,900
Nov 06, 20190.33000.34000.32500.34000.3400221,100
Nov 05, 20190.33000.33500.32500.33000.3300384,600
Nov 04, 20190.32500.33500.32500.32500.3250447,600
Nov 01, 20190.33000.33000.32500.32500.3250272,800
Oct 31, 20190.32000.33500.32000.33000.3300277,200
Oct 30, 20190.33500.33500.32000.32500.3250628,700
Oct 29, 20190.33500.33500.33000.33000.3300599,700
Oct 25, 20190.33500.34500.33500.33500.3350491,000
Oct 24, 20190.34000.35000.33500.34500.3450373,700
Oct 23, 20190.34000.35500.33500.34000.3400248,700
Oct 22, 20190.34500.35500.34000.34500.3450185,600
Oct 21, 20190.35000.35500.35000.35500.3550201,100
Oct 18, 20190.36500.37000.35000.35500.3550488,500
Oct 17, 20190.36000.36500.35000.36500.3650852,000
Oct 16, 20190.35500.36000.34500.35500.3550260,000
Oct 15, 20190.34500.36500.34000.35500.3550759,400
Oct 14, 20190.34000.34000.33000.34000.34001,466,700
Oct 11, 20190.35500.35500.34000.34000.3400510,900
Oct 10, 20190.34000.34500.33000.34500.3450904,700
Oct 09, 20190.37000.37000.34000.34000.34001,116,700
Oct 08, 20190.37000.38000.36500.37500.3750691,100
Oct 07, 20190.38000.38500.37500.37500.37501,370,800
Oct 04, 20190.38500.39000.37500.38000.38001,203,800
Oct 03, 20190.37500.39500.37000.38500.38501,974,000
Oct 02, 20190.37500.38000.36500.37500.37501,183,000
Oct 01, 20190.37000.39500.37000.37500.37503,115,900
Sep 30, 20190.36500.38000.35000.37000.37001,116,700
Sep 27, 20190.37500.38500.36500.36500.3650858,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...