Kuala Lumpur - Delayed Quote • MYR
TFP Solutions Berhad (0145.KL)
At close: April 26 at 4:57 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 800,100 |
Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 800 |
Apr 24, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 6,444,800 |
Apr 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,169,400 |
Apr 22, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 334,600 |
Apr 19, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 7,207,900 |
Apr 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,700 |
Apr 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 110,100 |
Apr 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
Apr 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,000 |
Apr 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 700,000 |
Apr 9, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 61,100 |
Apr 8, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 5, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 10,000 |
Apr 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 3, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 100,100 |
Apr 2, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 1, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 27, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 1,400 |
Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 210,000 |
Mar 21, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 46,700 |
Mar 20, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 487,000 |
Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Mar 18, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 109,000 |
Mar 15, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,464,600 |
Mar 14, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 660,200 |
Mar 13, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,411,900 |
Mar 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 210,000 |
Mar 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Mar 7, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 40,100 |
Mar 6, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 160,100 |
Mar 5, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 257,400 |
Mar 4, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 1, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 29, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 126,000 |
Feb 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 108,000 |
Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 130,500 |
Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,200 |
Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 |
Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,045,000 |
Feb 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 241,700 |
Feb 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 15, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,000,100 |
Feb 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,995,000 |
Feb 13, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,350,700 |
Feb 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,500 |
Feb 8, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 538,900 |
Feb 7, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 6, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 90,100 |
Feb 5, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 2, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 51,900 |
Jan 31, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 385,000 |
Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 133,000 |
Jan 29, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 24,000 |
Jan 26, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 70,100 |
Jan 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 330,000 |
Jan 23, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 747,000 |
Jan 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,607,000 |
Jan 19, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 735,000 |
Jan 18, 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 2,584,100 |
Jan 17, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 3,893,500 |
Jan 16, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 769,100 |
Jan 15, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 238,700 |
Jan 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 110,200 |
Jan 11, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 448,800 |
Jan 10, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,293,200 |
Jan 9, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 281,600 |
Jan 8, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 479,000 |
Jan 5, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 6,671,000 |
Jan 4, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 345,200 |
Jan 3, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 150,000 |
Jan 2, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,810,400 |
Dec 29, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 2,599,200 |
Dec 28, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,249,500 |
Dec 27, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 869,300 |
Dec 26, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 251,300 |
Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 21, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 409,500 |
Dec 20, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,791,200 |
Dec 19, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,349,300 |
Dec 18, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 2,718,700 |
Dec 15, 2023 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 6,435,900 |
Dec 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 13, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 270,200 |
Dec 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 11, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 460,100 |
Dec 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 420,600 |
Dec 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
Dec 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
Dec 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
Dec 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 325,000 |
Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
Nov 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 268,400 |
Nov 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 209,800 |
Nov 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 430,400 |
Nov 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 21, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 280,000 |
Nov 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 |
Nov 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Nov 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
Nov 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,500 |
Nov 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500,000 |
Nov 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Nov 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 225,000 |
Nov 6, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 45,100 |
Nov 3, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 236,800 |
Nov 2, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 45,100 |
Nov 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,886,200 |
Oct 31, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 210,000 |
Oct 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,900 |
Oct 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
Oct 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
Oct 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 220,000 |
Oct 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Oct 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,700 |
Oct 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 18, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 21,100 |
Oct 17, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 550,200 |
Oct 16, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,709,900 |
Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 53,600 |
Oct 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 80,800 |
Oct 10, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,900 |
Oct 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
Oct 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 71,800 |
Oct 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Oct 2, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 29, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 100,100 |
Sep 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 26, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 48,800 |
Sep 25, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 100,100 |
Sep 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Sep 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 933,000 |
Sep 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Sep 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Sep 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Sep 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 207,500 |
Sep 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 530,000 |
Sep 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 470,000 |
Sep 1, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 100,100 |
Aug 30, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 412,900 |
Aug 29, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 15,100 |
Aug 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Aug 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 77,300 |
Aug 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
Aug 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Aug 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
Aug 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Aug 16, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 188,300 |
Aug 15, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 68,100 |
Aug 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 150,000 |
Aug 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 140,000 |
Aug 10, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 211,000 |
Aug 9, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
Aug 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 7, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 107,000 |
Aug 4, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 2, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Aug 1, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 31, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 105,000 |
Jul 28, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 264,000 |
Jul 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 26, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 253,500 |
Jul 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 21, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 413,800 |
Jul 20, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 33,300 |
Jul 18, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 41,800 |
Jul 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jul 13, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 20,000 |
Jul 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 7, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 6, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 150,000 |
Jul 5, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 23,100 |
Jul 4, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Jun 30, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,800 |
Jun 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 27, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 53,400 |
Jun 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 |
Jun 23, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 148,400 |
Jun 22, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 16,500 |
Jun 21, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 60,100 |
Jun 20, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 37,100 |
Jun 19, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 10,100 |
Jun 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 700,100 |
Jun 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jun 12, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Jun 9, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 100,000 |
Jun 8, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 85,100 |
Jun 7, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 6, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,800 |
Jun 2, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 302,100 |
Jun 1, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 320,000 |
May 31, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 138,100 |
May 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 29, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 933,600 |
May 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 25, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 161,200 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 19, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 200,100 |
May 18, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 214,300 |
May 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 16, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 5,200 |
May 15, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 622,500 |
May 12, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 187,800 |
May 11, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 385,000 |
May 10, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 300,100 |
May 9, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 8, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 5, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 195,000 |
May 3, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 2, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 62,000 |
Apr 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 225,400 |
Apr 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 66,000 |
Apr 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Related Tickers
0123.KL Privasia Technology Berhad
0.1000
-4.76%
0132.KL Technodex Bhd
0.0650
0.00%
0020.KL NetX Holdings Berhad
0.1050
0.00%
0075.KL LYC Healthcare Berhad
0.1600
0.00%
0131.KL Divfex Berhad
0.1300
0.00%
0079.KL Aldrich Resources Berhad
0.0300
0.00%
03036.KL RedPlanet Berhad
0.2500
0.00%
5011.KL Mesiniaga Berhad
1.5800
0.00%
0169.KL SMTrack Berhad
0.0450
0.00%
0281.KL Daythree Digital Berhad
0.3600
+1.41%