U.S. markets open in 11 minutes

Iskandar Waterfront City Berhad (1589.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3750-0.0100 (-2.60%)
At close: 4:53PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20210.38500.39000.37500.37500.37501,399,700
Sep 17, 20210.38500.38500.38000.38500.38501,002,100
Sep 15, 20210.38500.39000.38000.38500.3850326,200
Sep 14, 20210.38500.39000.38000.38500.38501,098,200
Sep 13, 20210.39500.39500.38000.38500.38501,617,000
Sep 10, 20210.39000.41500.39000.39500.3950804,000
Sep 09, 20210.39500.40500.39000.39000.3900782,900
Sep 08, 20210.41500.41500.39500.40000.40002,341,600
Sep 07, 20210.39500.42000.39500.41000.41005,403,300
Sep 06, 20210.38500.40000.38500.39500.39501,863,300
Sep 03, 20210.38500.39000.38000.38500.38501,341,400
Sep 02, 20210.39000.39500.38000.38000.3800659,400
Sep 01, 20210.38000.39500.37500.38500.38502,153,300
Aug 30, 20210.38000.38500.37500.38000.3800730,300
Aug 27, 20210.37500.38000.37500.38000.3800649,300
Aug 26, 20210.37500.38000.37000.37500.37501,191,700
Aug 25, 20210.38000.38000.37000.37000.3700672,700
Aug 24, 20210.36500.38500.36500.38000.38003,250,600
Aug 23, 20210.36000.36500.36000.36500.3650788,700
Aug 20, 20210.36500.36500.36000.36500.3650695,600
Aug 19, 20210.37000.38000.36000.36500.36501,396,300
Aug 18, 20210.36000.37000.36000.37000.37001,852,800
Aug 17, 20210.35500.36000.35500.36000.3600348,900
Aug 16, 20210.35000.35500.34500.35500.3550598,700
Aug 13, 20210.35000.35500.34500.34500.34501,000,400
Aug 12, 20210.35500.35500.35000.35000.3500391,000
Aug 11, 20210.35500.36500.35000.35500.35502,601,000
Aug 09, 20210.36500.36500.35000.36000.36003,621,400
Aug 06, 20210.36500.36500.36000.36500.3650384,100
Aug 05, 20210.36500.37000.36000.36000.3600881,100
Aug 04, 20210.36500.38500.36500.37000.37006,256,100
Aug 03, 20210.37000.38500.37000.37000.37001,333,100
Aug 02, 20210.38000.38500.37000.37000.37002,142,800
Jul 30, 20210.38500.40000.37000.38000.380013,157,300
Jul 29, 20210.38000.38000.37500.38000.38001,054,900
Jul 28, 20210.37500.38000.37500.37500.3750255,500
Jul 27, 20210.38500.38500.37500.37500.3750945,200
Jul 26, 20210.38500.38500.38000.38500.3850968,000
Jul 23, 20210.38000.39000.37500.38500.38501,661,200
Jul 22, 20210.37500.38000.37500.37500.3750481,200
Jul 21, 20210.37500.38000.37500.37500.3750346,100
Jul 19, 20210.37500.38000.37000.38000.38001,079,000
Jul 16, 20210.37500.37500.37000.37500.37501,493,400
Jul 15, 20210.36500.37500.36500.37500.37504,546,900
Jul 14, 20210.38000.38000.37000.37500.37501,317,900
Jul 13, 20210.37500.38000.37500.37500.37501,507,700
Jul 12, 20210.38500.39000.37500.37500.37504,811,100
Jul 09, 20210.38500.39500.38000.38500.38503,722,800
Jul 08, 20210.40000.40000.38500.38500.38502,921,200
Jul 07, 20210.40000.41000.40000.40000.4000623,300
Jul 06, 20210.40000.41000.39500.40000.40001,540,200
Jul 05, 20210.40000.40500.39500.39500.39501,003,100
Jul 02, 20210.40000.41000.39000.40000.40002,260,500
Jul 01, 20210.40500.40500.39000.40500.40501,780,100
Jun 30, 20210.40000.40500.40000.40000.4000772,100
Jun 29, 20210.40000.40500.39500.39500.39501,050,200
Jun 28, 20210.41500.41500.40000.40000.40003,468,800
Jun 25, 20210.41500.41500.41000.41500.4150683,600
Jun 24, 20210.41500.42000.41000.41500.41502,002,200
Jun 23, 20210.41500.43500.41500.42000.42003,893,600
Jun 22, 20210.42000.43000.41500.41500.41501,705,400
Jun 21, 20210.42000.42000.41500.42000.42001,030,800
Jun 18, 20210.42000.42500.42000.42500.4250896,000
Jun 17, 20210.42000.42500.42000.42000.42001,184,100
Jun 16, 20210.43500.43500.42000.42000.42001,784,500
Jun 15, 20210.44000.44000.42500.43500.43504,032,500
Jun 14, 20210.44000.44500.43500.43500.43501,658,800
Jun 11, 20210.42000.45000.42000.44000.440016,634,400
Jun 10, 20210.42500.43000.42000.42500.42501,120,600
Jun 09, 20210.43000.43000.42000.42500.42503,524,000
Jun 08, 20210.41000.44000.41000.43000.430019,104,500
Jun 04, 20210.41500.41500.41000.41500.41501,042,300
Jun 03, 20210.42000.42000.41000.41500.41501,550,900
Jun 02, 20210.41500.42500.41500.42500.42501,680,200
Jun 01, 20210.41500.42000.41000.42000.4200738,300
May 31, 20210.41000.41500.41000.41000.4100656,900
May 28, 20210.41000.42000.40500.42000.42001,802,000
May 27, 20210.42500.42500.41000.42000.4200815,100
May 25, 20210.42500.42500.41500.42000.42001,256,400
May 24, 20210.41500.42500.41500.42000.42001,462,600
May 21, 20210.42000.42000.40500.41500.41502,771,700
May 20, 20210.43000.43500.41500.42500.42502,735,000
May 19, 20210.44000.44500.42500.43000.43002,493,200
May 18, 20210.43500.44500.43500.44000.4400834,900
May 17, 20210.45000.45000.43000.44000.44002,259,500
May 12, 20210.45000.45000.44000.45000.4500912,100
May 11, 20210.44500.45000.44000.45000.45001,692,800
May 10, 20210.45500.46000.45000.45500.45501,242,300
May 07, 20210.45500.45500.44500.45500.45502,394,900
May 06, 20210.45500.45500.45000.45500.45503,197,000
May 05, 20210.46000.46500.45500.45500.45501,939,000
May 04, 20210.45500.46500.45500.46000.46004,778,900
May 03, 20210.48000.48000.45500.46000.46006,068,600
Apr 30, 20210.47500.48000.47000.47500.47502,727,800
Apr 28, 20210.48000.48000.47500.48000.48001,963,700
Apr 27, 20210.48500.48500.47500.47500.47501,766,000
Apr 26, 20210.50000.50000.47500.48000.480010,436,500
Apr 23, 20210.50500.51000.49000.49000.49006,008,300
Apr 22, 20210.48500.52500.48000.50500.505018,864,000
Apr 21, 20210.48500.49000.48500.48500.48504,755,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...