1818.KL - Bursa Malaysia Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20187.797.797.757.767.76368,600
May 07, 20187.157.157.117.147.14432,200
May 04, 20187.217.217.167.167.16257,900
May 03, 20187.237.257.207.217.21187,400
May 02, 20187.217.277.187.207.20328,300
Apr 30, 20187.287.287.227.227.22298,700
Apr 27, 20187.307.367.257.267.26418,100
Apr 26, 20187.237.307.227.267.26867,600
Apr 25, 20187.257.257.187.217.21404,000
Apr 24, 20187.367.367.247.247.24490,000
Apr 23, 20187.507.527.367.367.36861,700
Apr 20, 20187.587.587.467.507.50438,500
Apr 19, 20187.447.587.427.587.58406,500
Apr 18, 20187.457.557.407.457.451,026,500
Apr 17, 20187.277.547.277.457.451,426,100
Apr 16, 20187.267.277.257.257.25637,400
Apr 13, 20187.307.307.267.277.27545,300
Apr 12, 20187.307.307.257.277.27616,200
Apr 11, 20187.307.457.257.297.29896,600
Apr 10, 20186.987.286.987.247.241,533,100
Apr 10, 20183/2 Stock Split
Apr 09, 20187.077.126.956.996.991,933,350
Apr 06, 20187.127.127.007.077.07912,000
Apr 05, 20187.207.207.117.127.12708,150
Apr 04, 201810.8810.9010.7010.7810.781,321,200
Apr 03, 201810.9611.0010.8410.8610.861,355,000
Apr 02, 201811.0011.0410.8810.9210.92130,400
Mar 30, 201810.9410.9610.8810.9010.90100,100
Mar 29, 201810.9010.9810.9010.9610.961,186,600
Mar 28, 201810.8610.9410.8010.8610.86605,100
Mar 27, 201810.7810.8810.7610.8010.80896,200
Mar 26, 201810.9410.9410.6410.6810.68623,800
Mar 23, 201810.9611.0410.9210.9610.96861,800
Mar 22, 201811.0211.0210.9810.9810.98367,900
Mar 21, 201811.0211.0611.0011.0211.02882,900
Mar 20, 201811.0411.0410.9611.0211.02729,800
Mar 19, 201811.1211.1211.0611.0811.08729,200
Mar 16, 201811.2411.3611.0411.1011.10932,700
Mar 15, 201811.3611.3811.2011.3011.30274,200
Mar 14, 201811.3011.3811.3011.3811.38226,800
Mar 13, 201811.2011.3611.1811.3011.30774,800
Mar 12, 201811.2211.2611.1011.2011.201,442,300
Mar 09, 201811.1611.1611.1211.1211.12862,100
Mar 08, 201811.1411.1811.0811.1411.14764,300
Mar 07, 201810.9011.1410.9011.1411.141,475,400
Mar 06, 201810.8211.1410.8211.1011.10804,600
Mar 05, 201811.1611.1610.7010.8610.86702,000
Mar 02, 201811.1011.2211.0011.2011.20740,800
Mar 01, 201811.2811.3211.1011.1011.10702,700
Feb 28, 201811.3011.3811.1611.3011.30690,500
Feb 27, 201811.2011.4811.1411.3011.301,698,100
Feb 26, 201811.0011.3211.0011.1611.161,505,300
Feb 23, 201810.9011.0010.9011.0011.001,391,300
Feb 22, 201810.8010.9010.7610.8810.882,279,800
Feb 21, 201810.7810.8810.7410.8010.80307,800
Feb 20, 201810.9010.9010.7610.8010.80152,800
Feb 19, 201810.9610.9610.8010.8410.84163,000
Feb 16, 2018------
Feb 15, 201811.0011.0010.9611.0011.00234,400
Feb 14, 201810.9811.0610.9210.9610.961,792,400
Feb 13, 201810.9011.1010.9010.9810.98453,800
Feb 12, 201810.9211.0410.8610.8610.86675,100
Feb 09, 201810.8010.9010.8010.8210.82912,200
Feb 08, 201810.9011.0610.8410.9210.922,238,100
Feb 07, 201810.8011.3010.6010.8810.882,048,800
Feb 06, 201810.8210.8410.5810.7610.76275,600
Feb 05, 201810.6011.0010.6010.8810.88849,600
Feb 02, 201810.9011.0210.8810.8810.882,139,200
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, 201810.2010.2010.0210.1210.12941,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...