Advertisement
Advertisement
U.S. Markets open in 4 hrs 1 min
S&P Futures
3,782.50 -7.00 (-0.18%) Dow Futures
30,713.00 -68.00 (-0.22%) Nasdaq Futures
11,507.50 -22.00 (-0.19%) Russell 2000 Futures
1,702.60 -5.40 (-0.32%) Crude Oil
107.66 +1.90 (+1.80%) Gold
1,796.70 -10.60 (-0.59%)
MISC (3816.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 7.12 | 7.12 | 7.04 | 7.12 | 7.12 | 1,355,700 |
| Jun 30, 2022 | 7.17 | 7.21 | 7.09 | 7.10 | 7.10 | 1,852,200 |
| Jun 29, 2022 | 7.13 | 7.23 | 7.09 | 7.13 | 7.13 | 3,429,800 |
| Jun 28, 2022 | 6.98 | 7.18 | 6.97 | 7.15 | 7.15 | 1,618,600 |
| Jun 27, 2022 | 6.98 | 7.12 | 6.98 | 7.06 | 7.06 | 449,600 |
| Jun 24, 2022 | 7.04 | 7.08 | 6.94 | 6.94 | 6.94 | 1,574,000 |
| Jun 23, 2022 | 7.01 | 7.06 | 6.98 | 7.00 | 7.00 | 3,688,200 |
| Jun 22, 2022 | 7.08 | 7.15 | 7.04 | 7.06 | 7.06 | 1,183,600 |
| Jun 21, 2022 | 7.16 | 7.16 | 7.07 | 7.12 | 7.12 | 2,471,700 |
| Jun 20, 2022 | 7.36 | 7.36 | 7.06 | 7.18 | 7.18 | 958,100 |
| Jun 17, 2022 | 7.08 | 7.39 | 7.07 | 7.39 | 7.39 | 10,544,000 |
| Jun 16, 2022 | 7.10 | 7.30 | 7.10 | 7.27 | 7.27 | 2,576,000 |
| Jun 15, 2022 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | 2,540,000 |
| Jun 14, 2022 | 6.94 | 7.19 | 6.93 | 7.15 | 7.15 | 1,379,100 |
| Jun 13, 2022 | 7.17 | 7.17 | 6.94 | 7.00 | 7.00 | 3,163,000 |
| Jun 10, 2022 | 7.10 | 7.21 | 6.99 | 7.20 | 7.20 | 2,599,200 |
| Jun 09, 2022 | 7.29 | 7.29 | 7.12 | 7.18 | 7.18 | 4,030,000 |
| Jun 08, 2022 | 7.39 | 7.44 | 7.24 | 7.30 | 7.30 | 2,332,300 |
| Jun 07, 2022 | 7.21 | 7.36 | 7.11 | 7.35 | 7.35 | 3,989,100 |
| Jun 03, 2022 | 7.28 | 7.28 | 7.11 | 7.20 | 7.20 | 2,413,100 |
| Jun 02, 2022 | 7.26 | 7.34 | 7.21 | 7.28 | 7.28 | 2,359,900 |
| Jun 01, 2022 | 7.17 | 7.34 | 7.11 | 7.27 | 7.27 | 3,490,900 |
| May 31, 2022 | 7.18 | 7.25 | 7.08 | 7.17 | 7.17 | 9,736,800 |
| May 30, 2022 | 7.02 | 7.29 | 6.99 | 7.21 | 7.21 | 4,070,200 |
| May 27, 2022 | 7.36 | 7.36 | 6.89 | 7.01 | 7.01 | 8,351,500 |
| May 26, 2022 | 7.65 | 7.75 | 7.32 | 7.37 | 7.37 | 4,037,400 |
| May 25, 2022 | 7.64 | 7.67 | 7.58 | 7.65 | 7.65 | 2,153,500 |
| May 24, 2022 | 7.65 | 7.67 | 7.61 | 7.65 | 7.65 | 5,223,200 |
| May 23, 2022 | 7.66 | 7.84 | 7.61 | 7.66 | 7.66 | 3,082,400 |
| May 20, 2022 | 7.70 | 7.78 | 7.65 | 7.65 | 7.65 | 4,888,500 |
| May 19, 2022 | 7.74 | 7.75 | 7.64 | 7.66 | 7.66 | 3,145,600 |
| May 18, 2022 | 7.76 | 7.78 | 7.67 | 7.75 | 7.75 | 3,769,400 |
| May 17, 2022 | 7.57 | 7.88 | 7.57 | 7.70 | 7.70 | 3,669,100 |
| May 13, 2022 | 7.50 | 7.63 | 7.46 | 7.57 | 7.57 | 4,988,300 |
| May 12, 2022 | 7.78 | 7.78 | 7.47 | 7.50 | 7.50 | 3,967,400 |
| May 11, 2022 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | 2,347,000 |
| May 10, 2022 | 7.72 | 7.83 | 7.63 | 7.70 | 7.70 | 4,324,900 |
| May 09, 2022 | 7.85 | 7.86 | 7.65 | 7.72 | 7.72 | 2,555,100 |
| May 06, 2022 | 7.74 | 7.90 | 7.72 | 7.77 | 7.77 | 3,171,600 |
| May 05, 2022 | 7.92 | 7.92 | 7.74 | 7.84 | 7.84 | 2,665,000 |
| Apr 29, 2022 | 7.73 | 7.85 | 7.73 | 7.81 | 7.81 | 2,818,500 |
| Apr 28, 2022 | 7.76 | 7.82 | 7.71 | 7.81 | 7.81 | 4,026,000 |
| Apr 27, 2022 | 7.88 | 7.88 | 7.76 | 7.79 | 7.79 | 1,577,900 |
| Apr 26, 2022 | 7.80 | 7.92 | 7.73 | 7.80 | 7.80 | 4,036,400 |
| Apr 25, 2022 | 7.74 | 7.78 | 7.71 | 7.76 | 7.76 | 2,583,000 |
| Apr 22, 2022 | 7.78 | 7.83 | 7.71 | 7.80 | 7.80 | 3,180,200 |
| Apr 21, 2022 | 7.82 | 7.90 | 7.78 | 7.81 | 7.81 | 3,870,300 |
| Apr 20, 2022 | 7.60 | 7.85 | 7.58 | 7.80 | 7.80 | 4,477,300 |
| Apr 18, 2022 | 7.60 | 7.72 | 7.57 | 7.60 | 7.60 | 1,259,000 |
| Apr 15, 2022 | 7.69 | 7.69 | 7.59 | 7.64 | 7.64 | 828,100 |
| Apr 14, 2022 | 7.70 | 7.74 | 7.65 | 7.69 | 7.69 | 3,698,100 |
| Apr 13, 2022 | 7.65 | 7.70 | 7.63 | 7.65 | 7.65 | 3,274,600 |
| Apr 12, 2022 | 7.65 | 7.67 | 7.62 | 7.65 | 7.65 | 5,614,800 |
| Apr 11, 2022 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 4,343,200 |
| Apr 08, 2022 | 7.72 | 7.72 | 7.59 | 7.61 | 7.61 | 2,545,000 |
| Apr 07, 2022 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | 6,409,900 |
| Apr 06, 2022 | 7.47 | 7.76 | 7.43 | 7.76 | 7.76 | 9,545,400 |
| Apr 05, 2022 | 7.33 | 7.56 | 7.29 | 7.47 | 7.47 | 4,087,200 |
| Apr 04, 2022 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | 1,971,700 |
| Apr 01, 2022 | 7.36 | 7.38 | 7.29 | 7.35 | 7.35 | 1,530,600 |
| Mar 31, 2022 | 7.32 | 7.37 | 7.28 | 7.35 | 7.35 | 2,249,000 |
| Mar 30, 2022 | 7.38 | 7.38 | 7.29 | 7.30 | 7.30 | 1,403,000 |
| Mar 29, 2022 | 7.35 | 7.35 | 7.30 | 7.32 | 7.32 | 2,054,900 |
| Mar 28, 2022 | 7.30 | 7.38 | 7.20 | 7.32 | 7.32 | 1,615,800 |
| Mar 25, 2022 | 7.29 | 7.29 | 7.24 | 7.27 | 7.27 | 1,279,100 |
| Mar 24, 2022 | 7.30 | 7.30 | 7.23 | 7.25 | 7.25 | 1,961,800 |
| Mar 23, 2022 | 7.29 | 7.34 | 7.28 | 7.29 | 7.29 | 2,438,700 |
| Mar 22, 2022 | 7.24 | 7.29 | 7.23 | 7.25 | 7.25 | 3,035,600 |
| Mar 21, 2022 | 7.20 | 7.26 | 7.20 | 7.25 | 7.25 | 1,979,600 |
| Mar 18, 2022 | 7.21 | 7.22 | 7.17 | 7.21 | 7.21 | 2,321,800 |
| Mar 17, 2022 | 7.21 | 7.30 | 7.19 | 7.21 | 7.21 | 2,812,200 |
| Mar 16, 2022 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | 2,550,200 |
| Mar 15, 2022 | 7.22 | 7.32 | 7.11 | 7.23 | 7.23 | 3,264,900 |
| Mar 14, 2022 | 7.34 | 7.34 | 7.08 | 7.19 | 7.19 | 1,855,200 |
| Mar 11, 2022 | 7.40 | 7.40 | 7.23 | 7.27 | 7.27 | 1,854,300 |
| Mar 10, 2022 | 7.51 | 7.51 | 7.30 | 7.32 | 7.32 | 2,641,700 |
| Mar 09, 2022 | 7.24 | 7.53 | 7.23 | 7.38 | 7.38 | 3,685,700 |
| Mar 08, 2022 | 7.32 | 7.33 | 7.17 | 7.26 | 7.26 | 4,144,800 |
| Mar 07, 2022 | 7.38 | 7.38 | 7.29 | 7.34 | 7.34 | 2,000,100 |
| Mar 04, 2022 | 7.30 | 7.44 | 7.07 | 7.33 | 7.33 | 2,683,100 |
| Mar 03, 2022 | 7.32 | 7.39 | 7.22 | 7.35 | 7.35 | 4,649,700 |
| Mar 03, 2022 | 0.12 Dividend | |||||
| Mar 02, 2022 | 7.38 | 7.38 | 7.25 | 7.33 | 7.21 | 4,173,000 |
| Mar 01, 2022 | 7.38 | 7.49 | 7.25 | 7.30 | 7.18 | 4,204,700 |
| Feb 28, 2022 | 7.22 | 7.42 | 7.22 | 7.35 | 7.23 | 5,277,200 |
| Feb 25, 2022 | 7.17 | 7.44 | 7.17 | 7.25 | 7.13 | 2,696,500 |
| Feb 24, 2022 | 7.15 | 7.23 | 7.08 | 7.23 | 7.11 | 3,228,500 |
| Feb 23, 2022 | 7.20 | 7.22 | 7.12 | 7.15 | 7.03 | 2,518,900 |
| Feb 22, 2022 | 7.05 | 7.19 | 7.02 | 7.19 | 7.07 | 1,991,400 |
| Feb 21, 2022 | 7.02 | 7.05 | 7.00 | 7.04 | 6.92 | 1,512,700 |
| Feb 18, 2022 | 7.04 | 7.10 | 6.98 | 7.00 | 6.89 | 3,260,600 |
| Feb 17, 2022 | 7.01 | 7.12 | 6.96 | 7.00 | 6.89 | 1,711,700 |
| Feb 16, 2022 | 7.09 | 7.10 | 6.98 | 6.99 | 6.88 | 1,408,300 |
| Feb 15, 2022 | 7.04 | 7.07 | 6.99 | 7.01 | 6.90 | 1,972,700 |
| Feb 14, 2022 | 7.03 | 7.09 | 6.94 | 6.98 | 6.87 | 1,994,000 |
| Feb 11, 2022 | 6.99 | 7.08 | 6.97 | 7.05 | 6.93 | 1,317,500 |
| Feb 10, 2022 | 6.98 | 7.13 | 6.98 | 7.08 | 6.96 | 2,198,900 |
| Feb 09, 2022 | 6.98 | 7.08 | 6.98 | 7.00 | 6.89 | 2,078,200 |
| Feb 08, 2022 | 7.02 | 7.02 | 6.99 | 7.00 | 6.89 | 532,100 |
| Feb 07, 2022 | 6.99 | 7.02 | 6.98 | 7.00 | 6.89 | 759,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
