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

KGB (0151.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.7900+0.0500 (+2.87%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20211.74001.80001.72001.79001.79006,546,100
Oct 21, 20211.73001.76001.71001.74001.74002,188,100
Oct 20, 20211.72001.76001.72001.74001.74001,009,400
Oct 18, 20211.74001.75001.70001.72001.72001,582,400
Oct 15, 20211.77001.79001.74001.74001.74002,427,100
Oct 14, 20211.74001.75001.70001.75001.75003,632,800
Oct 13, 20211.75001.77001.72001.74001.74001,813,800
Oct 12, 20211.77001.80001.75001.75001.75001,985,300
Oct 11, 20211.79001.80001.75001.77001.77002,334,000
Oct 08, 20211.78001.82001.77001.79001.79002,844,000
Oct 07, 20211.82001.86001.76001.77001.77005,866,400
Oct 06, 20211.75001.82001.73001.80001.800012,113,700
Oct 05, 20211.65001.73001.60001.71001.71009,022,300
Oct 04, 20211.73001.77001.61001.65001.650011,816,300
Oct 01, 20211.76001.80001.72001.73001.73005,968,400
Sep 30, 20211.83001.88001.76001.76001.760013,688,600
Sep 29, 20211.75001.87001.73001.83001.830013,257,700
Sep 28, 20211.75001.83001.74001.76001.760010,636,600
Sep 27, 20211.74001.76001.70001.75001.75006,541,900
Sep 24, 20211.75001.82001.72001.74001.74008,688,200
Sep 23, 20211.76001.80001.72001.73001.73007,252,200
Sep 22, 20211.77001.88001.73001.75001.750020,136,600
Sep 21, 20211.70001.80001.69001.76001.760014,625,400
Sep 20, 20211.82001.83001.72001.72001.72007,828,000
Sep 17, 20211.69001.84001.68001.82001.820024,656,300
Sep 15, 20211.48001.78001.48001.66001.660053,185,700
Sep 14, 20211.46001.48001.41001.44001.44003,816,900
Sep 13, 20211.44001.49001.41001.45001.45006,609,800
Sep 10, 20211.33001.46001.33001.43001.43009,090,500
Sep 10, 20210.005 Dividend
Sep 09, 20211.36001.37001.33001.33001.32503,535,400
Sep 08, 20211.40001.41001.35001.37001.36483,684,000
Sep 07, 20211.39001.41001.38001.40001.39474,895,100
Sep 06, 20211.41001.43001.38001.39001.38483,138,400
Sep 03, 20211.34001.43001.33001.39001.38487,256,500
Sep 02, 20211.35001.37001.33001.33001.32502,707,000
Sep 01, 20211.33001.40001.32001.35001.34497,889,200
Aug 30, 20211.34001.34001.30001.33001.32502,608,900
Aug 27, 20211.33001.34001.28001.32001.31503,415,600
Aug 26, 20211.27001.33001.26001.32001.31503,606,400
Aug 25, 20211.29001.34001.26001.27001.26526,978,000
Aug 24, 20211.23001.27001.21001.27001.26523,017,800
Aug 23, 20211.21001.24001.21001.22001.21541,296,800
Aug 20, 20211.19001.21001.19001.20001.1955613,600
Aug 19, 20211.22001.22001.18001.19001.18551,203,200
Aug 18, 20211.22001.22001.20001.20001.1955463,900
Aug 17, 20211.23001.23001.20001.22001.2154936,200
Aug 16, 20211.17001.22001.16001.21001.20551,543,000
Aug 13, 20211.19001.21001.15001.21001.20552,943,800
Aug 12, 20211.20001.22001.19001.20001.19551,253,000
Aug 11, 20211.25001.27001.19001.21001.20553,666,200
Aug 09, 20211.27001.27001.24001.25001.24531,494,800
Aug 06, 20211.25001.27001.21001.26001.25532,951,700
Aug 05, 20211.20001.24001.15001.24001.23533,337,600
Aug 04, 20211.23001.25001.18001.20001.19554,005,800
Aug 03, 20211.28001.29001.22001.24001.23532,609,100
Aug 02, 20211.27001.30001.24001.28001.27523,591,500
Jul 30, 20211.25001.27001.21001.24001.23532,374,600
Jul 29, 20211.30001.31001.24001.25001.24533,946,600
Jul 28, 20211.18001.29001.18001.28001.27526,193,200
Jul 27, 20211.23001.24001.17001.19001.18552,958,300
Jul 26, 20211.24001.29001.22001.23001.22547,743,800
Jul 23, 20211.17001.22001.16001.22001.21543,296,600
Jul 22, 20211.13001.17001.13001.16001.15561,043,300
Jul 21, 20211.18001.18001.12001.15001.14573,657,700
Jul 19, 20211.20001.25001.19001.23001.22544,720,000
Jul 16, 20211.21001.22001.19001.20001.19554,122,900
Jul 15, 20211.17001.21001.16001.20001.19556,559,500
Jul 14, 20211.11001.17001.10001.16001.15564,347,000
Jul 13, 20211.08001.10001.06001.10001.09591,051,500
Jul 12, 20211.09001.11001.05001.08001.07591,898,900
Jul 09, 20211.06001.11001.06001.09001.08592,705,000
Jul 08, 20211.12001.13001.05001.07001.06603,847,900
Jul 07, 20211.14001.15001.10001.14001.13572,370,500
Jul 06, 20211.14001.21001.12001.14001.13578,055,700
Jul 05, 20211.08001.14001.05001.13001.12583,365,500
Jul 02, 20211.08001.09001.06001.08001.0759230,400
Jul 01, 20211.05001.08001.02001.08001.07591,190,000
Jul 01, 20212:1 Stock Split
Jun 30, 20211.03001.08501.02501.07501.07102,924,200
Jun 29, 20211.02501.04001.01501.03001.02611,945,000
Jun 28, 20211.07501.08001.01001.03001.02612,178,800
Jun 25, 20211.07501.08001.05001.05501.05101,354,800
Jun 24, 20211.09001.09001.06501.07501.07102,870,800
Jun 23, 20211.09501.10001.06001.09001.08592,333,800
Jun 22, 20211.12501.13501.08501.09501.09091,908,200
Jun 21, 20211.14001.14001.11501.12001.11581,591,000
Jun 18, 20211.09001.17001.09001.14001.13576,114,200
Jun 17, 20211.08001.08501.07001.08501.08093,760,800
Jun 16, 20211.10001.11001.07501.08501.08094,559,600
Jun 15, 20211.05501.10001.05501.10001.09591,866,800
Jun 14, 20211.04501.06501.04501.05501.05101,715,400
Jun 11, 20211.02501.04001.02501.04001.0361849,000
Jun 10, 20211.04001.04001.02501.02501.0211285,600
Jun 09, 20211.04001.04501.02501.04001.0361241,200
Jun 08, 20211.04001.04501.02001.04001.0361850,800
Jun 04, 20211.04001.04001.03001.03501.0311839,600
Jun 03, 20211.07001.07001.03501.04001.03611,617,800
Jun 02, 20211.03001.07501.03001.05501.05102,250,400
Jun 01, 20211.01501.04001.01001.02501.02111,698,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement