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

KAB (0193.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.39500.0000 (0.00%)
At close: 04:58PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.40000.40000.39500.39500.3950225,600
Jun 30, 20220.40000.40500.39500.39500.39501,329,300
Jun 29, 20220.39500.40000.39500.40000.4000455,500
Jun 28, 20220.40000.40000.39500.39500.3950316,600
Jun 27, 20220.40000.40500.39500.39500.39502,242,400
Jun 24, 20220.40000.40500.39500.40000.40002,144,900
Jun 23, 20220.40000.40000.39500.40000.4000537,800
Jun 22, 20220.39500.40000.38000.40000.400015,857,400
Jun 21, 20220.39500.40000.39000.39500.39503,860,100
Jun 20, 20220.40000.40000.39000.39500.39505,303,900
Jun 17, 20220.39500.40000.39500.39500.39501,470,600
Jun 16, 20220.40500.40500.39500.40000.40001,886,000
Jun 15, 20220.39500.41000.39500.40000.40006,804,100
Jun 14, 20220.39500.40000.39500.39500.39501,111,500
Jun 13, 20220.39500.40000.39000.39500.39506,178,400
Jun 10, 20220.40000.40000.39000.40000.40001,964,200
Jun 09, 20220.39500.40000.39000.40000.40005,023,200
Jun 08, 20220.39500.40000.39000.40000.40003,972,000
Jun 07, 20220.40000.40500.39500.40000.40005,739,100
Jun 03, 20220.41000.41500.39500.40000.400011,585,400
Jun 02, 20220.41000.41500.40500.41000.41005,141,600
Jun 01, 20220.41500.41500.41000.41500.41503,473,500
May 31, 20220.41500.42500.41000.41500.41507,838,300
May 30, 20220.40500.42000.40500.41500.41508,799,000
May 27, 20220.42000.42000.40500.40500.405011,388,300
May 26, 20220.41500.42000.41000.42000.42006,140,900
May 25, 20220.42000.42000.41500.41500.41507,826,600
May 24, 20220.44500.44500.41000.42000.420025,708,100
May 23, 20220.43500.44000.42500.44000.440011,933,500
May 20, 20220.41000.43500.41000.43500.435013,663,200
May 19, 20220.41000.42000.40500.41000.41005,070,100
May 18, 20220.42000.42500.41500.41500.41507,507,300
May 17, 20220.41000.42000.41000.41500.41508,125,700
May 13, 20220.40000.41500.40000.41000.41006,204,000
May 12, 20220.40000.40500.40000.40000.40008,531,600
May 11, 20220.40500.40500.40000.40000.40002,399,000
May 10, 20220.40500.40500.39500.40500.40506,025,900
May 09, 20220.40000.40500.39500.40500.40506,146,400
May 06, 20220.40500.40500.39000.40000.40006,846,200
May 05, 20220.40500.41500.40000.40500.40508,943,000
Apr 29, 20220.40500.41500.40500.40500.40505,409,500
Apr 28, 20220.41000.41500.40500.41000.41004,224,200
Apr 27, 20220.40500.41500.40500.41000.410010,497,800
Apr 26, 20220.41500.42500.41000.41500.41509,566,700
Apr 25, 20220.41500.41500.40500.41500.41509,746,800
Apr 22, 20220.41500.42500.41500.41500.41504,698,800
Apr 21, 20220.43000.44000.41500.42000.420020,391,400
Apr 20, 20220.41500.43000.41000.42500.425017,438,600
Apr 18, 20220.41500.42500.41000.41500.415010,772,400
Apr 15, 20220.41000.41500.40000.41500.41506,048,500
Apr 14, 20220.42500.43000.40500.41000.410013,910,500
Apr 13, 20220.42500.43500.42000.42000.420015,066,800
Apr 12, 20220.42500.43000.41500.42000.420011,707,400
Apr 11, 20220.43500.44000.41500.43000.430016,231,800
Apr 08, 20220.42500.43500.41500.43500.435025,378,500
Apr 07, 20220.38000.43000.38000.42000.420039,488,700
Apr 06, 20220.37500.38000.37500.38000.38006,405,300
Apr 05, 20220.38500.38500.37500.38000.38003,530,800
Apr 04, 20220.38000.38500.38000.38500.38509,978,100
Apr 01, 20220.38000.38500.38000.38000.38001,412,000
Mar 31, 20220.38000.38500.38000.38000.38004,403,800
Mar 30, 20220.38500.38500.37500.38000.38004,520,100
Mar 29, 20220.39000.39000.38000.38000.38002,336,800
Mar 28, 20220.38000.39000.38000.38500.38506,153,000
Mar 25, 20220.38500.38500.38000.38000.38004,644,700
Mar 24, 20220.38500.39000.38500.38500.38505,711,800
Mar 23, 20220.39000.40000.38000.39000.390013,559,300
Mar 22, 20220.39000.39500.36500.39000.390020,986,300
Mar 21, 20220.39500.39500.38500.39000.39006,735,300
Mar 18, 20220.40000.40000.39000.39500.39506,542,400
Mar 17, 20220.39500.40000.39000.39500.395010,919,000
Mar 16, 20220.38500.39500.38000.39000.39003,994,900
Mar 15, 20220.39500.40000.38000.38000.380014,187,300
Mar 14, 20220.39000.39500.39000.39000.39004,072,800
Mar 11, 20220.38500.39000.38000.39000.39005,782,800
Mar 10, 20220.40000.40000.38500.38500.38509,383,600
Mar 09, 20220.38000.40000.38000.40000.400013,309,500
Mar 08, 20220.37500.38500.37000.38000.38004,823,300
Mar 07, 20220.37500.39000.37000.37500.37504,680,800
Mar 04, 20220.37500.38500.36500.38000.38002,962,200
Mar 03, 20220.38000.39000.37000.37500.37507,188,200
Mar 02, 20220.36500.38000.36500.38000.38007,516,100
Mar 01, 20220.36500.37500.35500.36500.36507,751,200
Feb 28, 20220.36500.37500.36000.36500.36509,433,300
Feb 25, 20220.36000.37000.36000.36500.36506,100,900
Feb 24, 20220.40000.40000.35000.35500.355015,290,100
Feb 23, 20220.39500.40500.38500.40500.405010,958,200
Feb 22, 20220.40500.40500.39000.39000.39007,443,400
Feb 21, 20220.40500.41000.40000.40500.405012,179,000
Feb 18, 20220.40500.41000.40000.41000.41009,870,800
Feb 17, 20220.40000.41000.39000.40500.405020,249,700
Feb 16, 20220.39500.40000.39000.40000.400010,140,100
Feb 15, 20220.39500.39500.38500.39000.39006,915,700
Feb 14, 20220.40000.40500.39500.39500.39509,646,200
Feb 11, 20220.39500.41000.38500.40500.405016,869,800
Feb 10, 20220.39000.40000.39000.39500.395011,195,100
Feb 09, 20220.38500.39500.38500.39000.39007,091,500
Feb 08, 20220.40000.40500.38500.38500.385017,372,700
Feb 07, 20220.39000.40000.38500.39500.395017,312,400
Feb 04, 20220.36500.38500.36500.38000.380019,807,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement