Kuala Lumpur - Delayed Quote • MYR
IOI Corporation Berhad (1961.KL)
At close: 4:51 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 2,294,500 |
| Apr 18, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 1,545,000 |
| Apr 17, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 3,332,200 |
| Apr 16, 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 2,738,900 |
| Apr 15, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 4,021,100 |
| Apr 12, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 3,499,400 |
| Apr 9, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,363,700 |
| Apr 8, 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 2,067,400 |
| Apr 5, 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 1,194,100 |
| Apr 4, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 2,509,800 |
| Apr 3, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 1,885,500 |
| Apr 2, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 4,678,900 |
| Apr 1, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 374,900 |
| Mar 29, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 2,764,000 |
| Mar 27, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 4,132,000 |
| Mar 26, 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,437,200 |
| Mar 25, 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 1,158,300 |
| Mar 22, 2024 | 4.0400 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 2,819,000 |
| Mar 21, 2024 | 3.9700 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 3,453,100 |
| Mar 20, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,206,400 |
| Mar 19, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 3,487,400 |
| Mar 18, 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,964,300 |
| Mar 15, 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 4,630,100 |
| Mar 14, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 2,628,000 |
| Mar 13, 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 2,632,100 |
| Mar 12, 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 2,821,300 |
| Mar 11, 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 1,340,200 |
| Mar 8, 2024 | 0.0450 Dividend | |||||
| Mar 8, 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 2,624,000 |
| Mar 7, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 3.9550 | 3,078,600 |
| Mar 6, 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 2,451,700 |
| Mar 5, 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9154 | 5,519,600 |
| Mar 4, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0242 | 2,590,200 |
| Mar 1, 2024 | 3.9900 | 4.0300 | 3.9900 | 4.0000 | 3.9550 | 2,042,700 |
| Feb 29, 2024 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9352 | 5,002,400 |
| Feb 28, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 3.9550 | 1,224,300 |
| Feb 27, 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0200 | 3.9748 | 2,368,500 |
| Feb 26, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 3.9550 | 1,073,400 |
| Feb 23, 2024 | 4.0300 | 4.0500 | 3.9900 | 3.9900 | 3.9451 | 1,076,700 |
| Feb 22, 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 3.9847 | 1,098,500 |
| Feb 21, 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0200 | 3.9748 | 1,283,500 |
| Feb 20, 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9847 | 6,258,500 |
| Feb 19, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 1,156,800 |
| Feb 16, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9451 | 3,268,800 |
| Feb 15, 2024 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9352 | 2,029,600 |
| Feb 14, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9748 | 2,563,500 |
| Feb 13, 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 3.9945 | 2,467,800 |
| Feb 9, 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 434,300 |
| Feb 8, 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9451 | 1,119,400 |
| Feb 7, 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9352 | 733,300 |
| Feb 6, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 886,000 |
| Feb 5, 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 2,011,800 |
| Feb 2, 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 2,032,200 |
| Jan 31, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 2,714,400 |
| Jan 30, 2024 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.9352 | 1,412,800 |
| Jan 29, 2024 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | 3.9550 | 2,059,600 |
| Jan 26, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 1,448,600 |
| Jan 24, 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 3.9649 | 3,060,100 |
| Jan 23, 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9352 | 2,093,200 |
| Jan 22, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 2,195,800 |
| Jan 19, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 1,395,300 |
| Jan 18, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9253 | 992,200 |
| Jan 17, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.9154 | 1,176,000 |
| Jan 16, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 1,209,200 |
| Jan 15, 2024 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9352 | 329,600 |
| Jan 12, 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 277,800 |
| Jan 11, 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9253 | 767,000 |
| Jan 10, 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 560,600 |
| Jan 9, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 817,600 |
| Jan 8, 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 615,400 |
| Jan 5, 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9800 | 3.9352 | 525,800 |
| Jan 4, 2024 | 3.9800 | 4.0100 | 3.9600 | 4.0000 | 3.9550 | 1,068,000 |
| Jan 3, 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 960,100 |
| Jan 2, 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9500 | 3.9056 | 1,196,900 |
| Dec 29, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9300 | 3.8858 | 2,928,500 |
| Dec 28, 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.8957 | 1,712,100 |
| Dec 27, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.8957 | 1,039,700 |
| Dec 26, 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9400 | 3.8957 | 224,600 |
| Dec 22, 2023 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.9056 | 838,400 |
| Dec 21, 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8858 | 1,670,000 |
| Dec 20, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8957 | 1,287,400 |
| Dec 19, 2023 | 3.9700 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 449,800 |
| Dec 18, 2023 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 3.9649 | 315,700 |
| Dec 15, 2023 | 3.9800 | 4.0600 | 3.9700 | 4.0600 | 4.0143 | 2,405,000 |
| Dec 14, 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9352 | 625,400 |
| Dec 13, 2023 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9253 | 753,600 |
| Dec 12, 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9154 | 392,600 |
| Dec 11, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9700 | 3.9253 | 1,189,300 |
| Dec 8, 2023 | 3.9400 | 3.9700 | 3.9400 | 3.9600 | 3.9154 | 652,800 |
| Dec 7, 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9300 | 3.8858 | 2,169,000 |
| Dec 6, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 1,722,000 |
| Dec 5, 2023 | 3.9700 | 4.0000 | 3.9300 | 4.0000 | 3.9550 | 1,171,200 |
| Dec 4, 2023 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | 3.9451 | 1,013,000 |
| Dec 1, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9800 | 3.9352 | 1,432,200 |
| Nov 30, 2023 | 3.9600 | 4.0200 | 3.9400 | 4.0200 | 3.9748 | 4,672,700 |
| Nov 29, 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9900 | 3.9451 | 954,100 |
| Nov 28, 2023 | 3.9700 | 3.9900 | 3.9500 | 3.9900 | 3.9451 | 1,421,100 |
| Nov 27, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9056 | 1,079,300 |
| Nov 24, 2023 | 4.0100 | 4.0100 | 3.9600 | 4.0000 | 3.9550 | 434,700 |
| Nov 23, 2023 | 3.9800 | 4.0100 | 3.9800 | 3.9800 | 3.9352 | 892,000 |
| Nov 22, 2023 | 3.9900 | 4.0000 | 3.9700 | 3.9800 | 3.9352 | 379,500 |
| Nov 21, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 3.9748 | 1,163,700 |
| Nov 20, 2023 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9056 | 978,000 |
| Nov 17, 2023 | 3.9700 | 4.0100 | 3.9500 | 4.0000 | 3.9550 | 1,936,400 |
| Nov 16, 2023 | 4.0200 | 4.0300 | 3.9700 | 4.0200 | 3.9748 | 1,584,600 |
| Nov 15, 2023 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | 3.9748 | 1,689,900 |
| Nov 14, 2023 | 3.9300 | 3.9600 | 3.9200 | 3.9300 | 3.8858 | 1,143,000 |
| Nov 10, 2023 | 3.9500 | 3.9500 | 3.9200 | 3.9400 | 3.8957 | 727,500 |
| Nov 9, 2023 | 3.9700 | 3.9800 | 3.9300 | 3.9600 | 3.9154 | 928,700 |
| Nov 8, 2023 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9253 | 781,100 |
| Nov 7, 2023 | 3.9700 | 4.0200 | 3.9500 | 3.9700 | 3.9253 | 1,349,000 |
| Nov 6, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0100 | 3.9649 | 2,318,200 |
| Nov 3, 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9600 | 3.9154 | 1,975,800 |
| Nov 2, 2023 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.8858 | 1,785,500 |
| Nov 1, 2023 | 3.9300 | 3.9400 | 3.8800 | 3.9100 | 3.8660 | 1,991,900 |
| Oct 31, 2023 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.8858 | 615,500 |
| Oct 30, 2023 | 3.8900 | 3.9200 | 3.8900 | 3.9000 | 3.8561 | 1,442,100 |
| Oct 27, 2023 | 3.9100 | 3.9400 | 3.8900 | 3.9200 | 3.8759 | 1,922,600 |
| Oct 26, 2023 | 3.9000 | 3.9000 | 3.8800 | 3.8900 | 3.8462 | 959,100 |
| Oct 25, 2023 | 3.8800 | 3.9100 | 3.8800 | 3.9000 | 3.8561 | 632,800 |
| Oct 24, 2023 | 3.9400 | 3.9400 | 3.8600 | 3.8700 | 3.8265 | 1,978,700 |
| Oct 23, 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9200 | 3.8759 | 1,161,400 |
| Oct 20, 2023 | 3.9600 | 3.9600 | 3.9200 | 3.9400 | 3.8957 | 1,785,800 |
| Oct 19, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.9056 | 3,005,000 |
| Oct 18, 2023 | 3.9300 | 3.9600 | 3.9300 | 3.9600 | 3.9154 | 434,200 |
| Oct 17, 2023 | 3.8900 | 3.9400 | 3.8900 | 3.9300 | 3.8858 | 1,536,400 |
| Oct 16, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.8561 | 1,969,800 |
| Oct 13, 2023 | 3.9000 | 3.9400 | 3.9000 | 3.9100 | 3.8660 | 1,220,000 |
| Oct 12, 2023 | 3.9300 | 3.9600 | 3.9100 | 3.9200 | 3.8759 | 2,914,600 |
| Oct 11, 2023 | 3.9500 | 3.9700 | 3.9300 | 3.9300 | 3.8858 | 2,416,700 |
| Oct 10, 2023 | 3.9500 | 3.9700 | 3.9400 | 3.9500 | 3.9056 | 799,700 |
| Oct 9, 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8858 | 1,004,200 |
| Oct 6, 2023 | 3.9400 | 3.9500 | 3.9300 | 3.9300 | 3.8858 | 357,700 |
| Oct 5, 2023 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.8858 | 2,101,000 |
| Oct 4, 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9200 | 3.8759 | 2,867,200 |
| Oct 3, 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9500 | 3.9056 | 1,737,600 |
| Oct 2, 2023 | 3.9800 | 3.9800 | 3.9200 | 3.9500 | 3.9056 | 1,543,200 |
| Sep 29, 2023 | 3.9500 | 4.0000 | 3.9300 | 3.9800 | 3.9352 | 2,865,700 |
| Sep 27, 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9900 | 3.9451 | 1,601,200 |
| Sep 26, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9800 | 3.9352 | 888,300 |
| Sep 25, 2023 | 3.9900 | 4.0000 | 3.9500 | 3.9800 | 3.9352 | 2,524,700 |
| Sep 22, 2023 | 3.9500 | 4.0400 | 3.9500 | 4.0000 | 3.9550 | 1,317,800 |
| Sep 21, 2023 | 4.0100 | 4.0200 | 3.9700 | 3.9900 | 3.9451 | 1,396,900 |
| Sep 20, 2023 | 3.9800 | 4.0300 | 3.9600 | 4.0000 | 3.9550 | 2,469,400 |
| Sep 19, 2023 | 3.9900 | 4.0100 | 3.9600 | 3.9800 | 3.9352 | 3,190,100 |
| Sep 18, 2023 | 3.8500 | 4.0200 | 3.8500 | 3.9900 | 3.9451 | 8,032,300 |
| Sep 15, 2023 | 4.0800 | 4.0800 | 3.7600 | 3.7600 | 3.7177 | 16,297,400 |
| Sep 14, 2023 | 4.1000 | 4.1400 | 4.0500 | 4.0800 | 4.0341 | 2,622,500 |
| Sep 13, 2023 | 4.0600 | 4.1200 | 4.0500 | 4.0900 | 4.0440 | 1,482,400 |
| Sep 12, 2023 | 4.0400 | 4.0800 | 4.0100 | 4.0400 | 3.9945 | 1,788,700 |
| Sep 11, 2023 | 4.0500 | 4.0800 | 4.0100 | 4.0300 | 3.9847 | 1,177,300 |
| Sep 8, 2023 | 4.0500 | 4.0800 | 4.0100 | 4.0500 | 4.0044 | 1,904,600 |
| Sep 7, 2023 | 4.0000 | 4.0800 | 3.9900 | 4.0500 | 4.0044 | 1,738,900 |
| Sep 6, 2023 | 0.0500 Dividend | |||||
| Sep 6, 2023 | 3.9700 | 4.0200 | 3.9600 | 3.9900 | 3.9451 | 1,925,800 |
| Sep 5, 2023 | 4.0300 | 4.0400 | 3.9900 | 4.0200 | 3.9253 | 1,424,100 |
| Sep 4, 2023 | 4.0500 | 4.0600 | 4.0200 | 4.0300 | 3.9351 | 1,148,000 |
| Sep 1, 2023 | 4.0300 | 4.0600 | 3.9800 | 4.0500 | 3.9546 | 2,995,600 |
| Aug 30, 2023 | 4.0200 | 4.0600 | 4.0000 | 4.0300 | 3.9351 | 4,857,900 |
| Aug 29, 2023 | 3.9800 | 4.0600 | 3.9700 | 4.0200 | 3.9253 | 2,739,200 |
| Aug 28, 2023 | 4.0200 | 4.0200 | 3.9800 | 4.0200 | 3.9253 | 1,176,800 |
| Aug 25, 2023 | 4.0000 | 4.0500 | 3.9700 | 4.0200 | 3.9253 | 3,577,200 |
| Aug 24, 2023 | 3.9900 | 4.0200 | 3.9800 | 4.0100 | 3.9156 | 4,084,700 |
| Aug 23, 2023 | 3.9600 | 4.0100 | 3.9100 | 3.9700 | 3.8765 | 6,994,300 |
| Aug 22, 2023 | 4.0400 | 4.0700 | 4.0300 | 4.0500 | 3.9546 | 3,719,100 |
| Aug 21, 2023 | 4.0000 | 4.0900 | 3.9700 | 4.0600 | 3.9644 | 5,255,700 |
| Aug 18, 2023 | 3.8900 | 4.0000 | 3.8900 | 3.9800 | 3.8863 | 2,744,700 |
| Aug 17, 2023 | 4.0200 | 4.0200 | 3.8900 | 3.8900 | 3.7984 | 4,923,600 |
| Aug 16, 2023 | 4.0000 | 4.0200 | 3.9500 | 4.0200 | 3.9253 | 3,080,800 |
| Aug 15, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0100 | 3.9156 | 750,600 |
| Aug 14, 2023 | 4.0700 | 4.1000 | 4.0300 | 4.0700 | 3.9742 | 1,508,900 |
| Aug 11, 2023 | 4.0900 | 4.1000 | 4.0600 | 4.0800 | 3.9839 | 1,474,300 |
| Aug 10, 2023 | 4.1700 | 4.1700 | 4.0600 | 4.0900 | 3.9937 | 2,265,700 |
| Aug 9, 2023 | 4.1000 | 4.1800 | 4.0700 | 4.1700 | 4.0718 | 4,251,700 |
| Aug 8, 2023 | 4.0700 | 4.1400 | 4.0700 | 4.1000 | 4.0035 | 2,589,400 |
| Aug 7, 2023 | 4.0800 | 4.0900 | 4.0700 | 4.0900 | 3.9937 | 762,200 |
| Aug 4, 2023 | 4.1000 | 4.1300 | 4.0400 | 4.0800 | 3.9839 | 1,259,400 |
| Aug 3, 2023 | 4.1300 | 4.1400 | 4.0100 | 4.1100 | 4.0132 | 3,377,000 |
| Aug 2, 2023 | 4.1600 | 4.1700 | 4.1100 | 4.1400 | 4.0425 | 2,500,000 |
| Aug 1, 2023 | 4.1600 | 4.1800 | 4.1100 | 4.1400 | 4.0425 | 1,338,400 |
| Jul 31, 2023 | 4.1300 | 4.1800 | 4.1300 | 4.1700 | 4.0718 | 4,956,600 |
| Jul 28, 2023 | 4.1500 | 4.1700 | 4.1200 | 4.1300 | 4.0327 | 1,347,800 |
| Jul 27, 2023 | 4.1400 | 4.1900 | 4.1400 | 4.1700 | 4.0718 | 4,972,500 |
| Jul 26, 2023 | 4.1500 | 4.1800 | 4.1400 | 4.1400 | 4.0425 | 2,762,800 |
| Jul 25, 2023 | 4.0800 | 4.2200 | 4.0800 | 4.1100 | 4.0132 | 5,604,900 |
| Jul 24, 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0700 | 3.9742 | 1,069,400 |
| Jul 21, 2023 | 3.9900 | 4.1000 | 3.9900 | 4.0700 | 3.9742 | 3,839,200 |
| Jul 20, 2023 | 3.8800 | 4.0000 | 3.8800 | 3.9900 | 3.8960 | 2,585,100 |
| Jul 18, 2023 | 3.8600 | 3.9100 | 3.8400 | 3.8800 | 3.7886 | 2,214,100 |
| Jul 17, 2023 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.7593 | 5,341,800 |
| Jul 14, 2023 | 3.9100 | 3.9100 | 3.8300 | 3.8700 | 3.7789 | 2,140,300 |
| Jul 13, 2023 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.8082 | 314,500 |
| Jul 12, 2023 | 3.8800 | 3.9300 | 3.8500 | 3.9100 | 3.8179 | 1,766,800 |
| Jul 11, 2023 | 3.7800 | 3.8900 | 3.7800 | 3.8800 | 3.7886 | 1,234,500 |
| Jul 10, 2023 | 3.7500 | 3.8200 | 3.7500 | 3.7700 | 3.6812 | 857,200 |
| Jul 7, 2023 | 3.8100 | 3.8100 | 3.7500 | 3.7500 | 3.6617 | 1,212,400 |
| Jul 6, 2023 | 3.8400 | 3.8500 | 3.8300 | 3.8400 | 3.7496 | 1,581,900 |
| Jul 5, 2023 | 3.8400 | 3.8600 | 3.8300 | 3.8400 | 3.7496 | 1,326,300 |
| Jul 4, 2023 | 3.8100 | 3.8300 | 3.7800 | 3.8100 | 3.7203 | 1,810,600 |
| Jul 3, 2023 | 3.7300 | 3.8300 | 3.7300 | 3.8000 | 3.7105 | 1,522,600 |
| Jun 30, 2023 | 3.7300 | 3.7700 | 3.7000 | 3.7300 | 3.6422 | 3,675,200 |
| Jun 28, 2023 | 3.7200 | 3.7400 | 3.7100 | 3.7400 | 3.6519 | 317,800 |
| Jun 27, 2023 | 3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.6422 | 862,300 |
| Jun 26, 2023 | 3.7500 | 3.8000 | 3.7400 | 3.7600 | 3.6715 | 1,086,300 |
| Jun 23, 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7400 | 3.6519 | 2,087,300 |
| Jun 22, 2023 | 3.7500 | 3.7800 | 3.7400 | 3.7500 | 3.6617 | 1,270,800 |
| Jun 21, 2023 | 3.7600 | 3.7600 | 3.7300 | 3.7500 | 3.6617 | 987,000 |
| Jun 20, 2023 | 3.7400 | 3.7600 | 3.7300 | 3.7600 | 3.6715 | 705,000 |
| Jun 19, 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7400 | 3.6519 | 1,538,400 |
| Jun 16, 2023 | 3.7600 | 3.8200 | 3.6900 | 3.7600 | 3.6715 | 7,975,200 |
| Jun 15, 2023 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.6715 | 854,800 |
| Jun 14, 2023 | 3.7700 | 3.7800 | 3.7500 | 3.7600 | 3.6715 | 1,498,100 |
| Jun 13, 2023 | 3.8200 | 3.8300 | 3.7500 | 3.7700 | 3.6812 | 1,497,400 |
| Jun 12, 2023 | 3.7700 | 3.8500 | 3.7400 | 3.8200 | 3.7300 | 1,994,000 |
| Jun 9, 2023 | 3.7700 | 3.7800 | 3.7200 | 3.7700 | 3.6812 | 1,821,900 |
| Jun 8, 2023 | 3.7500 | 3.7700 | 3.7100 | 3.7600 | 3.6715 | 1,615,900 |
| Jun 7, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7800 | 3.6910 | 1,240,100 |
| Jun 6, 2023 | 3.7500 | 3.8100 | 3.6900 | 3.8100 | 3.7203 | 2,707,200 |
| Jun 2, 2023 | 3.7100 | 3.7600 | 3.6700 | 3.7500 | 3.6617 | 2,604,500 |
| Jun 1, 2023 | 3.7200 | 3.7400 | 3.6500 | 3.7100 | 3.6226 | 3,045,800 |
| May 31, 2023 | 3.8800 | 3.8800 | 3.6900 | 3.6900 | 3.6031 | 8,226,800 |
| May 30, 2023 | 3.9400 | 3.9400 | 3.8800 | 3.9100 | 3.8179 | 1,888,900 |
| May 29, 2023 | 3.8900 | 3.9700 | 3.8900 | 3.9500 | 3.8570 | 971,300 |
| May 26, 2023 | 3.8900 | 3.9500 | 3.8700 | 3.9100 | 3.8179 | 889,900 |
| May 25, 2023 | 3.9300 | 3.9800 | 3.8900 | 3.9100 | 3.8179 | 1,378,800 |
| May 24, 2023 | 3.9600 | 4.0200 | 3.9300 | 3.9800 | 3.8863 | 2,322,200 |
| May 23, 2023 | 3.9400 | 3.9900 | 3.9400 | 3.9600 | 3.8668 | 1,165,800 |
| May 22, 2023 | 3.9500 | 4.0200 | 3.9100 | 4.0000 | 3.9058 | 3,223,800 |
| May 19, 2023 | 4.0000 | 4.0200 | 3.9700 | 4.0000 | 3.9058 | 1,843,400 |
| May 18, 2023 | 3.9300 | 4.0200 | 3.9300 | 4.0000 | 3.9058 | 1,856,300 |
| May 17, 2023 | 3.8900 | 3.9800 | 3.8900 | 3.9600 | 3.8668 | 3,345,000 |
| May 16, 2023 | 3.8500 | 3.9200 | 3.8400 | 3.9000 | 3.8082 | 875,700 |
| May 15, 2023 | 3.9200 | 3.9200 | 3.8400 | 3.8500 | 3.7593 | 1,607,600 |
| May 12, 2023 | 3.8600 | 3.9500 | 3.8600 | 3.9200 | 3.8277 | 1,310,500 |
| May 11, 2023 | 3.8100 | 3.8900 | 3.8100 | 3.8800 | 3.7886 | 2,222,000 |
| May 10, 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8100 | 3.7203 | 1,409,600 |
| May 9, 2023 | 3.8100 | 3.8400 | 3.7900 | 3.8200 | 3.7300 | 2,164,100 |
| May 8, 2023 | 3.8500 | 3.8800 | 3.8200 | 3.8200 | 3.7300 | 1,343,300 |
| May 5, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.7593 | 655,000 |
| May 3, 2023 | 3.8500 | 3.8600 | 3.8100 | 3.8500 | 3.7593 | 1,322,500 |
| May 2, 2023 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.7593 | 1,310,800 |
| Apr 28, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8200 | 3.7300 | 1,455,500 |
| Apr 27, 2023 | 3.8000 | 3.8400 | 3.7900 | 3.8400 | 3.7496 | 665,900 |
| Apr 26, 2023 | 3.8700 | 3.8700 | 3.7700 | 3.8000 | 3.7105 | 2,314,200 |
| Apr 25, 2023 | 3.8300 | 3.8700 | 3.8200 | 3.8700 | 3.7789 | 1,332,100 |
| Apr 20, 2023 | 3.8700 | 3.8700 | 3.8100 | 3.8100 | 3.7203 | 569,700 |
| Apr 19, 2023 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.7593 | 1,125,300 |
Related Tickers
5285.KL Sime Darby Plantation Berhad
4.4600
+1.13%
2658.KL Ajinomoto (Malaysia) Berhad
18.68
-2.61%
5306.KL Farm Fresh Berhad
1.4800
0.00%
4707.KL Nestlé (Malaysia) Berhad
124.00
+0.81%
5105.KL Can-One Berhad
2.8600
-2.39%
Y03.SI Yeo Hiap Seng Limited
0.5800
0.00%
300999.SZ Yihai Kerry Arawana Holdings Co., Ltd
29.92
-1.09%
WLMIY Wilmar International Limited
24.88
+0.57%
3026.KL Dutch Lady Milk Industries Berhad
32.80
-1.26%
F99.SI Fraser and Neave, Limited
1.0000
-0.99%