1818.KL - Bursa Malaysia Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20187.237.307.227.277.27594,300
Jan 30, 201810.8810.9810.8610.9010.901,130,800
Jan 29, 201810.6810.9210.6410.8810.88632,800
Jan 26, 201810.7410.7410.5410.6010.602,180,800
Jan 25, 201810.7610.8410.6210.7010.70226,500
Jan 24, 201810.7610.8010.6810.7610.76151,700
Jan 23, 201810.7010.9010.7010.7610.76321,700
Jan 22, 201810.6010.7010.6010.6610.66348,300
Jan 19, 201810.6410.6410.5810.6010.60651,900
Jan 18, 201810.6610.6610.5810.6410.642,410,200
Jan 17, 201810.6010.6610.5610.5610.56246,900
Jan 16, 201810.6010.6810.5610.6010.60854,600
Jan 15, 201810.6610.7010.5610.6010.60452,700
Jan 12, 201810.5810.6410.5410.6010.60915,600
Jan 11, 201810.7410.7410.5810.6010.601,891,600
Jan 10, 201810.7010.8010.7010.7410.74626,200
Jan 09, 201810.8010.8810.6610.6610.66542,500
Jan 08, 201810.6810.8010.6810.7610.761,681,700
Jan 05, 201810.5210.7610.5210.6410.64763,500
Jan 04, 201810.4210.5210.4210.5210.523,859,000
Jan 03, 201810.1210.4210.1210.4010.404,793,700
Jan 02, 2018------
Dec 29, 20179.9910.189.9910.1210.12701,500
Dec 28, 20179.9410.029.949.999.99336,100
Dec 27, 20179.919.989.829.919.914,058,400
Dec 26, 20179.9810.009.959.969.962,088,500
Dec 25, 20179.979.979.979.979.97-
Dec 22, 20179.979.989.959.979.973,180,700
Dec 21, 201710.0210.049.939.959.95212,800
Dec 20, 20179.9710.029.9610.0010.00691,800
Dec 19, 201710.0210.069.9610.0010.001,176,500
Dec 18, 20179.9510.029.919.989.98219,800
Dec 15, 201710.0010.009.929.959.95539,500
Dec 14, 20179.8710.149.8710.0010.00567,400
Dec 13, 20179.7210.009.7210.0010.00317,200
Dec 12, 20179.709.719.619.709.7034,300
Dec 11, 20179.609.649.589.609.6092,000
Dec 08, 20179.599.629.559.589.581,859,500
Dec 07, 20179.589.629.579.589.582,543,600
Dec 06, 20179.659.659.569.579.571,269,300
Dec 05, 20179.659.689.549.549.541,618,200
Dec 04, 20179.679.699.629.679.671,842,600
Dec 01, 20179.689.689.689.689.68-
Nov 30, 20179.679.709.669.689.68971,900
Nov 29, 20179.689.739.659.689.681,894,600
Nov 28, 20179.709.919.599.659.651,913,100
Nov 27, 20179.559.629.559.589.581,386,300
Nov 24, 20179.709.799.479.589.581,571,700
Nov 23, 20179.819.889.699.699.69156,100
Nov 22, 20179.729.809.679.809.80408,800
Nov 21, 20179.759.769.699.709.7074,900
Nov 20, 20179.859.859.719.739.73779,700
Nov 17, 2017------
Nov 16, 20179.869.869.759.829.82576,900
Nov 15, 20179.929.979.869.869.86132,200
Nov 14, 20179.909.989.909.959.95410,000
Nov 13, 20179.889.969.889.949.9410,800
Nov 10, 20179.869.909.859.889.88114,800
Nov 09, 20179.889.919.809.859.85713,400
Nov 08, 201710.0010.009.819.879.871,140,100
Nov 07, 20179.9810.009.9210.0010.00681,000
Nov 06, 201710.0010.009.9810.0010.0073,200
Nov 03, 201710.0010.029.9710.0010.00955,800
Nov 02, 201710.0010.009.9810.0010.0097,800
Nov 01, 20179.999.999.909.989.98858,300
Oct 31, 201710.0010.009.909.999.99568,200
Oct 30, 20179.8510.009.8410.0010.00347,500
Oct 27, 201710.0010.009.989.999.99631,800
Oct 26, 201710.0010.009.9310.0010.00322,900
Oct 25, 20179.9810.029.9210.0210.02152,900
Oct 24, 201710.0410.069.9010.0010.001,207,400
Oct 23, 20179.8710.009.8710.0010.00265,900
Oct 20, 201710.1610.169.759.759.751,396,800
Oct 19, 201710.1010.109.9210.0010.00371,900
Oct 18, 201710.0010.0010.0010.0010.00-
Oct 17, 201710.1010.109.9810.0010.00241,800
Oct 16, 20179.9510.129.9510.1210.12293,900
Oct 13, 201710.0410.189.899.959.95256,300
Oct 12, 201710.0610.089.9710.0410.041,178,400
Oct 11, 201710.0410.089.9810.0810.081,313,900
Oct 10, 201710.1010.1010.0010.0410.0452,300
Oct 09, 201710.0410.1010.0410.0810.0827,000
Oct 06, 201710.0010.1010.0010.1010.1094,300
Oct 05, 201710.0010.0610.0010.0210.0273,600
Oct 04, 201710.0010.029.9810.0010.001,637,200
Oct 03, 201710.0010.009.949.989.981,281,300
Oct 02, 20179.9910.009.939.989.98616,600
Sep 29, 20179.9410.009.9110.0010.00556,200
Sep 28, 20179.989.999.909.949.941,051,300
Sep 27, 20179.959.989.919.959.951,084,100
Sep 26, 20179.979.979.939.959.951,869,900
Sep 25, 201710.0010.009.909.979.97409,200
Sep 22, 20179.989.989.989.989.98-
Sep 21, 201710.0210.029.959.989.98463,400
Sep 20, 201710.0210.049.999.999.991,396,700
Sep 19, 201710.1410.1410.0210.0210.02574,200
Sep 18, 201710.0210.1210.0210.0810.08187,000
Sep 15, 201710.2010.2010.0010.0810.08923,900
Sep 14, 201710.1810.1810.0610.1010.10581,700
Sep 13, 201710.1810.2410.1610.2010.201,404,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...