Kuala Lumpur - Delayed Quote • MYR
Riverview Rubber Estates, Berhad (2542.KL)
As of April 17 at 4:58 PM GMT+8. Market Open.
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 18, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Apr 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,800 |
| Apr 16, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 11,000 |
| Apr 15, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Apr 12, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Apr 9, 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 7,000 |
| Apr 8, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 9,900 |
| Apr 5, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2,300 |
| Apr 4, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 3, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 300 |
| Apr 2, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 1, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 200 |
| Mar 29, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Mar 25, 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1600 | 7,300 |
| Mar 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 500 |
| Mar 21, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 3,500 |
| Mar 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,000 |
| Mar 18, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 15, 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 11,000 |
| Mar 14, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 3,200 |
| Mar 13, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3,000 |
| Mar 12, 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 5,000 |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 7, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 23,600 |
| Mar 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 4, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 5,000 |
| Mar 1, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 58,000 |
| Feb 29, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 2,200 |
| Feb 28, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1,000 |
| Feb 27, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 6,500 |
| Feb 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Feb 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,100 |
| Feb 22, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8,000 |
| Feb 21, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| Feb 20, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| Feb 19, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 2,200 |
| Feb 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,000 |
| Feb 15, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| Feb 14, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 9,100 |
| Feb 13, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Feb 9, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 4,300 |
| Feb 8, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 29,500 |
| Feb 7, 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 4,000 |
| Feb 6, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Feb 5, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,500 |
| Feb 2, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jan 31, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jan 30, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 700 |
| Jan 29, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 300 |
| Jan 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| Jan 24, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jan 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 8,500 |
| Jan 22, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 15,000 |
| Jan 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 800 |
| Jan 18, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jan 17, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,000 |
| Jan 16, 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 6,800 |
| Jan 15, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | 3.2100 | 3,000 |
| Jan 12, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Jan 11, 2024 | 0.0500 Dividend | |||||
| Jan 11, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,000 |
| Jan 10, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 2,000 |
| Jan 9, 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2398 | 17,000 |
| Jan 8, 2024 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2005 | 1,200 |
| Jan 5, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.1808 | - |
| Jan 4, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.1808 | 4,000 |
| Jan 3, 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.2694 | 8,500 |
| Jan 2, 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2398 | 11,900 |
| Dec 29, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 2,000 |
| Dec 28, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| Dec 27, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 100 |
| Dec 26, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | - |
| Dec 22, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 800 |
| Dec 21, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1906 | 1,000 |
| Dec 20, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| Dec 19, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | - |
| Dec 18, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2800 | 3.2300 | 10,300 |
| Dec 15, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 800 |
| Dec 14, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | - |
| Dec 13, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1709 | 300 |
| Dec 12, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Dec 11, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Dec 8, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Dec 7, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 500 |
| Dec 6, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.1512 | 10,000 |
| Dec 5, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.1906 | 6,200 |
| Dec 4, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1315 | 3,000 |
| Dec 1, 2023 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.1512 | 41,100 |
| Nov 30, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 12,000 |
| Nov 29, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1414 | - |
| Nov 28, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.1900 | 3.1414 | 5,300 |
| Nov 27, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1315 | 5,100 |
| Nov 24, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.1512 | 2,000 |
| Nov 23, 2023 | 3.1800 | 3.1800 | 3.1600 | 3.1800 | 3.1315 | 3,000 |
| Nov 22, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1315 | 5,000 |
| Nov 21, 2023 | 3.1800 | 3.1800 | 3.1700 | 3.1700 | 3.1217 | 1,100 |
| Nov 20, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 3,000 |
| Nov 17, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1217 | - |
| Nov 16, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1217 | 3,000 |
| Nov 15, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1200 | 3.0724 | 12,000 |
| Nov 14, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1020 | 8,000 |
| Nov 10, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.1512 | 3,800 |
| Nov 9, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Nov 8, 2023 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.1512 | 5,000 |
| Nov 7, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 4,400 |
| Nov 6, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 1,000 |
| Nov 3, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Nov 2, 2023 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.1512 | 3,700 |
| Nov 1, 2023 | 3.1800 | 3.3500 | 3.1500 | 3.1500 | 3.1020 | 14,000 |
| Oct 31, 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1100 | 3.0626 | 2,700 |
| Oct 30, 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1118 | 7,200 |
| Oct 27, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0429 | - |
| Oct 26, 2023 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0429 | 113,000 |
| Oct 25, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 6,100 |
| Oct 24, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 900 |
| Oct 23, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Oct 20, 2023 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.1512 | 22,100 |
| Oct 19, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 3,100 |
| Oct 18, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 5,100 |
| Oct 17, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 67,600 |
| Oct 16, 2023 | 3.2000 | 3.2000 | 3.1800 | 3.2000 | 3.1512 | 101,000 |
| Oct 13, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 113,500 |
| Oct 12, 2023 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.1512 | 7,700 |
| Oct 11, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1315 | 2,000 |
| Oct 10, 2023 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1414 | 62,000 |
| Oct 9, 2023 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | 3.1414 | 74,500 |
| Oct 6, 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.1512 | 11,300 |
| Oct 5, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2103 | 200 |
| Oct 4, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 1,200 |
| Oct 3, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.2497 | 2,000 |
| Oct 2, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Sep 29, 2023 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.1512 | 11,000 |
| Sep 27, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Sep 26, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Sep 25, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | - |
| Sep 22, 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1512 | 38,000 |
| Sep 21, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.1512 | 58,000 |
| Sep 20, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 100,200 |
| Sep 19, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.1512 | 114,200 |
| Sep 18, 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1512 | 14,000 |
| Sep 15, 2023 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.1512 | 75,000 |
| Sep 14, 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2100 | 3.1611 | 104,200 |
| Sep 13, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2694 | - |
| Sep 12, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2694 | - |
| Sep 11, 2023 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.2694 | 33,100 |
| Sep 8, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2300 | 300 |
| Sep 7, 2023 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | 3.2202 | 24,000 |
| Sep 6, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 2,000 |
| Sep 5, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 1,000 |
| Sep 4, 2023 | 3.2500 | 3.3000 | 3.2500 | 3.2800 | 3.2300 | 4,300 |
| Sep 1, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.2005 | 28,000 |
| Aug 30, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1512 | 5,000 |
| Aug 29, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2005 | 3,000 |
| Aug 28, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1118 | 25,400 |
| Aug 25, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1118 | 900 |
| Aug 24, 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1118 | 4,000 |
| Aug 23, 2023 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1020 | 3,000 |
| Aug 22, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1118 | - |
| Aug 21, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1118 | 32,000 |
| Aug 18, 2023 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1118 | 3,600 |
| Aug 17, 2023 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.1512 | 12,000 |
| Aug 16, 2023 | 3.1500 | 3.1600 | 3.1500 | 3.1500 | 3.1020 | 5,500 |
| Aug 15, 2023 | 3.2200 | 3.2200 | 3.1900 | 3.2000 | 3.1512 | 5,200 |
| Aug 14, 2023 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | 3.2497 | 8,000 |
| Aug 11, 2023 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | 3.1020 | 1,500 |
| Aug 10, 2023 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.0921 | 14,300 |
| Aug 9, 2023 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.1020 | 35,400 |
| Aug 8, 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1217 | 1,000 |
| Aug 7, 2023 | 3.1900 | 3.1900 | 3.1800 | 3.1800 | 3.1315 | 8,000 |
| Aug 4, 2023 | 3.2000 | 3.2200 | 3.1800 | 3.2000 | 3.1512 | 28,400 |
| Aug 3, 2023 | 0.1600 Dividend | |||||
| Aug 3, 2023 | 3.1700 | 3.1800 | 3.0900 | 3.1700 | 3.1217 | 90,800 |
| Aug 2, 2023 | 3.4700 | 3.5100 | 3.3000 | 3.3100 | 3.1020 | 512,400 |
| Aug 1, 2023 | 3.5100 | 3.5500 | 3.4500 | 3.4600 | 3.2426 | 138,100 |
| Jul 31, 2023 | 3.6200 | 3.6200 | 3.4900 | 3.5100 | 3.2894 | 150,800 |
| Jul 28, 2023 | 3.7000 | 3.7000 | 3.5700 | 3.6100 | 3.3831 | 71,900 |
| Jul 27, 2023 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.4675 | 22,800 |
| Jul 26, 2023 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.4675 | 52,200 |
| Jul 25, 2023 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.4487 | 17,500 |
| Jul 24, 2023 | 3.5100 | 3.6000 | 3.5100 | 3.5900 | 3.3644 | 28,700 |
| Jul 21, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2426 | 1,000 |
| Jul 20, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Jul 18, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 1,500 |
| Jul 17, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Jul 14, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 12,000 |
| Jul 13, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1207 | - |
| Jul 12, 2023 | 3.3500 | 3.3500 | 3.2900 | 3.3300 | 3.1207 | 15,600 |
| Jul 11, 2023 | 3.2900 | 3.2900 | 3.2800 | 3.2800 | 3.0739 | 2,000 |
| Jul 10, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0926 | - |
| Jul 7, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3000 | 3.0926 | 104,000 |
| Jul 6, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1676 | 22,000 |
| Jul 5, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1676 | - |
| Jul 4, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1676 | - |
| Jul 3, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1676 | - |
| Jun 30, 2023 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.1676 | 4,000 |
| Jun 28, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1676 | 1,000 |
| Jun 27, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2051 | 10,000 |
| Jun 26, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.2051 | 13,000 |
| Jun 23, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2051 | 2,000 |
| Jun 22, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2051 | 20,000 |
| Jun 21, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | 3.2051 | 6,000 |
| Jun 20, 2023 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | 3.1863 | 11,600 |
| Jun 19, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1395 | 1,000 |
| Jun 16, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Jun 15, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 15,000 |
| Jun 14, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1395 | 1,800 |
| Jun 13, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | 1,000 |
| Jun 12, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2426 | - |
| Jun 9, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2426 | - |
| Jun 8, 2023 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.2426 | 4,000 |
| Jun 7, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2332 | 4,100 |
| Jun 6, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.2238 | 1,400 |
| Jun 2, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 1,000 |
| Jun 1, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2426 | - |
| May 31, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2426 | - |
| May 30, 2023 | 3.4100 | 3.4600 | 3.4100 | 3.4600 | 3.2426 | 8,800 |
| May 29, 2023 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | 3.1957 | 12,900 |
| May 26, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2332 | 15,000 |
| May 25, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 5,800 |
| May 24, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | - |
| May 23, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | - |
| May 22, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | 1,000 |
| May 19, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | 1,000 |
| May 18, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.1488 | 1,000 |
| May 17, 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1395 | 2,000 |
| May 16, 2023 | 3.4500 | 3.4800 | 3.4400 | 3.4500 | 3.2332 | 21,600 |
| May 15, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 12, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 11, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 10, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 9, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 6,000 |
| May 8, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 5, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 3, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| May 2, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 3,000 |
| Apr 28, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | 2,000 |
| Apr 27, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Apr 26, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Apr 25, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1863 | - |
| Apr 20, 2023 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.1863 | 1,000 |
| Apr 19, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.1957 | - |
Related Tickers
5047.KL NPC Resources Berhad
1.7000
0.00%
1902.KL Pinehill Pacific Berhad
0.3200
-4.48%
7121.KL XL Holdings Berhad
0.7500
+0.67%
9695.KL PLS Plantations Berhad
0.7000
-2.78%
4316.KL Sin Heng Chan (Malaya) Berhad
0.3450
0.00%
2593.KL United Malacca Berhad
5.0000
-0.60%
2054.KL TDM Berhad
0.2500
-5.66%
5112.KL TH Plantations Berhad
0.6400
-3.76%
5113.KL Rimbunan Sawit Berhad
0.2350
-4.08%
4065.KL PPB Group Berhad
15.76
+1.03%