03016.KL - CRG

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.05500.07000.05500.06500.0650191,800
Nov 19, 20190.05500.07000.05500.06500.0650149,100
Nov 18, 20190.05500.05500.05500.05500.055013,400
Nov 15, 2019------
Nov 14, 20190.07000.07000.07000.07000.0700-
Nov 13, 20190.07000.07000.07000.07000.07005,000
Nov 12, 20190.05000.05000.05000.05000.050012,000
Nov 11, 2019------
Nov 08, 20190.05000.05000.05000.05000.05006,000
Nov 07, 20190.06000.06000.06000.06000.060010,000
Nov 06, 20190.06000.06000.06000.06000.06008,900
Nov 05, 20190.06000.06000.06000.06000.06002,000
Nov 04, 20190.06000.06000.06000.06000.0600332,000
Nov 01, 20190.06000.06000.06000.06000.060020,000
Oct 31, 20190.06000.06000.06000.06000.060099,000
Oct 30, 20190.06000.06500.06000.06500.065021,800
Oct 29, 20190.06000.06500.06000.06500.0650269,000
Oct 25, 20190.05500.06500.05500.06500.0650293,000
Oct 24, 20190.04500.04500.04500.04500.045054,000
Oct 23, 20190.04000.04000.04000.04000.0400-
Oct 22, 20190.04000.04000.04000.04000.0400-
Oct 21, 20190.06500.06500.04000.04000.0400130,000
Oct 18, 20190.06000.06000.06000.06000.0600-
Oct 17, 20190.06000.06000.06000.06000.06002,000
Oct 16, 20190.06000.06000.06000.06000.0600-
Oct 15, 20190.06000.06000.06000.06000.060024,000
Oct 14, 20190.06000.06000.06000.06000.0600-
Oct 11, 20190.06000.06000.06000.06000.0600-
Oct 10, 20190.06000.06000.06000.06000.060014,000
Oct 09, 20190.06000.06000.06000.06000.060010,000
Oct 09, 20190.0025 Dividend
Oct 08, 20190.05000.06000.05000.06000.057553,000
Oct 07, 20190.06000.06000.06000.06000.057520,000
Oct 04, 2019------
Oct 03, 20190.06000.06000.06000.06000.05751,000
Oct 02, 20190.06500.06500.06000.06000.0575747,600
Oct 01, 20190.06000.06000.06000.06000.05752,000
Sep 30, 20190.06000.06000.06000.06000.057534,000
Sep 27, 20190.06500.06500.06500.06500.062349,400
Sep 26, 20190.06000.06000.06000.06000.05758,000
Sep 25, 20190.06000.06000.06000.06000.057540,000
Sep 24, 20190.06000.06000.06000.06000.057518,000
Sep 23, 20190.06000.06000.06000.06000.0575-
Sep 20, 20190.06000.06000.06000.06000.057530,000
Sep 19, 20190.06500.06500.06500.06500.0623-
Sep 18, 20190.06500.06500.06500.06500.0623100,000
Sep 17, 20190.06000.07500.06000.07500.07195,243,100
Sep 13, 20190.06000.06000.06000.06000.057510,000
Sep 12, 20190.06500.06500.06500.06500.062318,000
Sep 11, 20190.06500.07000.06500.07000.067169,400
Sep 10, 2019------
Sep 06, 20190.06500.07000.06500.07000.067110,000
Sep 05, 20190.06000.06500.06000.06500.0623384,000
Sep 04, 20190.06000.06500.06000.06500.0623100,500
Sep 03, 20190.05500.06500.05500.06000.0575281,000
Aug 30, 20190.05500.05500.05500.05500.0527380,000
Aug 29, 20190.05500.05500.05500.05500.0527-
Aug 28, 20190.05500.05500.05500.05500.052730,000
Aug 27, 20190.05000.05000.05000.05000.047915,500
Aug 26, 20190.05000.05000.05000.05000.047910,000
Aug 23, 20190.06000.06000.06000.06000.057562,000
Aug 22, 20190.06000.06000.06000.06000.0575800
Aug 21, 20190.05500.06000.05500.06000.0575512,000
Aug 20, 20190.05500.05500.05500.05500.052741,800
Aug 19, 20190.06000.06000.06000.06000.057520,000
Aug 16, 20190.06000.06000.06000.06000.0575104,000
Aug 15, 20190.06000.06000.06000.06000.0575106,500
Aug 14, 20190.06000.06000.06000.06000.0575357,400
Aug 13, 20190.06000.06000.05500.05500.0527408,000
Aug 09, 20190.06000.06000.06000.06000.057530,000
Aug 08, 20190.05500.05500.05500.05500.05273,000
Aug 07, 20190.05500.05500.05500.05500.052710,000
Aug 06, 20190.05500.06000.05500.06000.057582,000
Aug 05, 20190.06000.06000.06000.06000.0575125,000
Aug 02, 20190.06000.06000.06000.06000.0575-
Aug 01, 20190.06000.06000.06000.06000.0575208,200
Jul 31, 20190.06000.06000.05500.05500.0527118,100
Jul 29, 20190.06000.06000.05500.06000.0575134,000
Jul 26, 20190.06000.06000.06000.06000.057528,000
Jul 25, 20190.05000.06000.05000.06000.05752,108,700
Jul 24, 20190.05000.05000.05000.05000.0479-
Jul 23, 20190.05000.05000.05000.05000.047936,200
Jul 22, 20190.05000.05000.05000.05000.047976,000
Jul 19, 20190.05000.05000.05000.05000.0479-
Jul 18, 20190.05000.05000.05000.05000.0479187,000
Jul 17, 20190.05000.05000.05000.05000.047928,000
Jul 16, 20190.05500.05500.05500.05500.0527111,100
Jul 15, 20190.05000.05000.05000.05000.047943,000
Jul 12, 20190.05000.05000.05000.05000.047920,000
Jul 11, 2019------
Jul 10, 20190.05000.05000.05000.05000.047941,200
Jul 09, 20190.05000.05000.05000.05000.047911,000
Jul 08, 20190.05000.05000.05000.05000.04791,072,700
Jul 05, 20190.05000.05000.05000.05000.047916,000
Jul 04, 20190.05500.06000.05000.06000.0575900,200
Jul 03, 20190.05000.05000.05000.05000.04792,200
Jul 02, 20190.05000.05000.05000.05000.0479137,000
Jul 01, 20190.05000.05000.05000.05000.0479-
Jun 28, 20190.05000.05000.05000.05000.04791,049,800
Jun 27, 20190.05000.05000.05000.05000.0479-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...