Kuala Lumpur - Delayed Quote • MYR
I-Berhad (4251.KL)
At close: 4:52 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 26, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 766,300 |
Apr 25, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 736,500 |
Apr 24, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 186,700 |
Apr 23, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Apr 22, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 93,000 |
Apr 19, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 225,200 |
Apr 18, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 145,600 |
Apr 17, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 216,800 |
Apr 16, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 110,100 |
Apr 15, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 317,100 |
Apr 12, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 186,400 |
Apr 9, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 565,500 |
Apr 8, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 553,300 |
Apr 5, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 114,000 |
Apr 4, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 316,200 |
Apr 3, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 363,200 |
Apr 2, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 472,500 |
Apr 1, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 110,100 |
Mar 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 196,000 |
Mar 27, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 316,800 |
Mar 26, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 81,400 |
Mar 25, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 25,000 |
Mar 22, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 125,000 |
Mar 21, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 450,800 |
Mar 20, 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 311,600 |
Mar 19, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 105,600 |
Mar 18, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 993,000 |
Mar 15, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 141,200 |
Mar 14, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,000 |
Mar 13, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 2,268,000 |
Mar 12, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 74,000 |
Mar 11, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 96,400 |
Mar 8, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 21,200 |
Mar 7, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 300 |
Mar 6, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,000 |
Mar 5, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 178,700 |
Mar 4, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 15,000 |
Mar 1, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
Feb 29, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 58,000 |
Feb 28, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 137,500 |
Feb 27, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 70,000 |
Feb 26, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 60,000 |
Feb 23, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 313,800 |
Feb 22, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 180,000 |
Feb 21, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 246,300 |
Feb 20, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 50,400 |
Feb 19, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 465,000 |
Feb 16, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 130,000 |
Feb 15, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 145,700 |
Feb 14, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,024,800 |
Feb 13, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 342,500 |
Feb 9, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 76,900 |
Feb 8, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Feb 7, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 224,600 |
Feb 6, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 50,500 |
Feb 5, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 136,100 |
Feb 2, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 77,700 |
Jan 31, 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 84,000 |
Jan 30, 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 104,500 |
Jan 29, 2024 | 0.2450 | 0.2700 | 0.2450 | 0.2650 | 0.2650 | 2,015,800 |
Jan 26, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 383,800 |
Jan 24, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 331,400 |
Jan 23, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 288,800 |
Jan 22, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 104,500 |
Jan 19, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 223,000 |
Jan 18, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 228,000 |
Jan 17, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 131,800 |
Jan 16, 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 61,500 |
Jan 15, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 428,500 |
Jan 12, 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 13,000 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 220,000 |
Jan 10, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 247,900 |
Jan 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 317,000 |
Jan 8, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 497,000 |
Jan 5, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 285,400 |
Jan 4, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 377,900 |
Jan 3, 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 440,100 |
Jan 2, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 30,900 |
Dec 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 78,000 |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 206,500 |
Dec 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,900 |
Dec 26, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 100 |
Dec 22, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 133,000 |
Dec 21, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 126,000 |
Dec 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 60,300 |
Dec 19, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 135,300 |
Dec 18, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 137,900 |
Dec 15, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 124,600 |
Dec 14, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 214,100 |
Dec 13, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 1,143,000 |
Dec 12, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 230,800 |
Dec 11, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 98,000 |
Dec 8, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 116,900 |
Dec 7, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 8,000 |
Dec 6, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 25,400 |
Dec 5, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 51,700 |
Dec 4, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 23,900 |
Dec 1, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 45,000 |
Nov 30, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 141,300 |
Nov 29, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 105,000 |
Nov 28, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 557,200 |
Nov 27, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 289,600 |
Nov 24, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 55,000 |
Nov 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 77,500 |
Nov 22, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
Nov 21, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 102,200 |
Nov 20, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Nov 17, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 37,200 |
Nov 16, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 69,200 |
Nov 15, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 135,000 |
Nov 14, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 250,100 |
Nov 10, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 207,000 |
Nov 9, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 43,100 |
Nov 8, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 476,800 |
Nov 7, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 471,400 |
Nov 6, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 820,800 |
Nov 3, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 154,900 |
Nov 2, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 370,600 |
Nov 1, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 100,000 |
Oct 31, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 10,000 |
Oct 30, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 135,100 |
Oct 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Oct 26, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 489,200 |
Oct 25, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,041,500 |
Oct 24, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 927,900 |
Oct 23, 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 105,200 |
Oct 20, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 923,800 |
Oct 19, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 108,000 |
Oct 18, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 191,100 |
Oct 17, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 201,300 |
Oct 16, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 135,500 |
Oct 13, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 226,600 |
Oct 12, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 85,000 |
Oct 11, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 220,000 |
Oct 10, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 113,000 |
Oct 9, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 138,300 |
Oct 6, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 406,900 |
Oct 5, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 275,600 |
Oct 4, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 329,500 |
Oct 3, 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,010,900 |
Oct 2, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 1,042,300 |
Sep 29, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 331,900 |
Sep 27, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 781,600 |
Sep 26, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 103,000 |
Sep 25, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 343,700 |
Sep 22, 2023 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 1,786,400 |
Sep 21, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 489,100 |
Sep 20, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2850 | 0.2850 | 5,215,500 |
Sep 19, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 10,100 |
Sep 18, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 202,200 |
Sep 15, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 34,000 |
Sep 14, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 34,200 |
Sep 13, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 45,300 |
Sep 12, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 67,400 |
Sep 11, 2023 | 0.0020 Dividend | |||||
Sep 11, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 40,000 |
Sep 8, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2630 | 542,500 |
Sep 7, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2630 | 304,500 |
Sep 6, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2680 | 317,400 |
Sep 5, 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2680 | 370,000 |
Sep 4, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2779 | 383,900 |
Sep 1, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2779 | 681,900 |
Aug 30, 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2779 | 581,300 |
Aug 29, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2630 | 385,000 |
Aug 28, 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2729 | 815,400 |
Aug 25, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2630 | 278,900 |
Aug 24, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2630 | 58,100 |
Aug 23, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2580 | 592,400 |
Aug 22, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2580 | 516,000 |
Aug 21, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2680 | 268,000 |
Aug 18, 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2729 | 1,074,900 |
Aug 17, 2023 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2729 | 3,526,900 |
Aug 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2481 | 193,700 |
Aug 15, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2481 | 595,300 |
Aug 14, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2382 | 322,500 |
Aug 11, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2432 | 206,300 |
Aug 10, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2432 | 568,000 |
Aug 9, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2382 | 524,700 |
Aug 8, 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2432 | 1,579,800 |
Aug 7, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2432 | 77,000 |
Aug 4, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2432 | 25,100 |
Aug 3, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2432 | 130,400 |
Aug 2, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2382 | 68,900 |
Aug 1, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2432 | 148,000 |
Jul 31, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2481 | 363,700 |
Jul 28, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2382 | 43,100 |
Jul 27, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2481 | 119,000 |
Jul 26, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2432 | 53,400 |
Jul 25, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2481 | 100 |
Jul 24, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2432 | 246,200 |
Jul 21, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2481 | 521,900 |
Jul 20, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2481 | 349,100 |
Jul 18, 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2481 | 137,000 |
Jul 17, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2382 | 30,000 |
Jul 14, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2432 | 170,000 |
Jul 13, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2432 | 122,000 |
Jul 12, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2481 | 960,100 |
Jul 11, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2332 | 189,000 |
Jul 10, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 259,000 |
Jul 7, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2332 | 65,100 |
Jul 6, 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2382 | 561,400 |
Jul 5, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2332 | 609,900 |
Jul 4, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2300 | 0.2283 | 969,500 |
Jul 3, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 95,000 |
Jun 30, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 20,000 |
Jun 28, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 895,100 |
Jun 27, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 168,000 |
Jun 26, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 31,000 |
Jun 23, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 65,600 |
Jun 22, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | - |
Jun 21, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 17,500 |
Jun 20, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2233 | 73,400 |
Jun 19, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 191,200 |
Jun 16, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 223,100 |
Jun 15, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 67,200 |
Jun 14, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 51,600 |
Jun 13, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 25,100 |
Jun 12, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2233 | 140,200 |
Jun 9, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 307,500 |
Jun 8, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 98,600 |
Jun 7, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2233 | 95,000 |
Jun 6, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2183 | 60,100 |
Jun 2, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2183 | 54,200 |
Jun 1, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2183 | 142,500 |
May 31, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 133,000 |
May 30, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2233 | 125,000 |
May 29, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2283 | 1,000 |
May 26, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2283 | 245,800 |
May 25, 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2432 | 847,100 |
May 24, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2283 | 865,900 |
May 23, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2233 | 386,500 |
May 22, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2183 | 23,000 |
May 19, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2233 | 1,837,900 |
May 18, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2183 | 75,800 |
May 17, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2183 | 335,500 |
May 16, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2183 | 30,000 |
May 15, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2183 | 382,000 |
May 12, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 48,100 |
May 11, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | - |
May 10, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2233 | 78,200 |
May 9, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2233 | 54,200 |
May 8, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2233 | 51,000 |
May 5, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2233 | 69,200 |
May 3, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 18,700 |
May 2, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2283 | 81,100 |
Apr 28, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2233 | 72,200 |
Apr 27, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2233 | 88,100 |
Apr 26, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2183 | 328,000 |
Related Tickers
9539.KL Multi-Usage Holdings Berhad
0.4600
+5.75%
5239.KL Titijaya Land Berhad
0.2600
-1.89%
0273.KL Vestland Berhad
0.3550
+1.43%
5213.KL Sentoria Group Berhad
0.0650
0.00%
7071.KL OCR Group Berhad
0.0650
0.00%
7382.KL Golden Land Berhad
0.2950
+7.27%
7070.KL Vizione Holdings Berhad
0.0400
0.00%
5207.KL SBC Corporation Berhad
0.3600
0.00%
7617.KL Magna Prima Berhad
0.5500
-0.90%
6912.KL Pasdec Holdings Berhad
0.2950
0.00%