Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TSR Capital Berhad (5042.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.25000.0000 (0.00%)
At close: 3:30PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.25000.25500.25000.25000.2500279,900
Oct 14, 20210.24500.25000.24500.25000.250027,000
Oct 13, 20210.24500.24500.24500.24500.245059,500
Oct 12, 20210.24000.25500.24000.24500.2450194,000
Oct 11, 20210.23500.24500.23500.24000.2400284,400
Oct 08, 20210.24000.24000.24000.24000.240022,500
Oct 07, 20210.24000.24000.24000.24000.240015,000
Oct 06, 20210.23000.24000.23000.24000.2400405,900
Oct 05, 20210.23000.23000.23000.23000.2300337,400
Oct 04, 20210.24500.24500.23000.23000.2300560,200
Oct 01, 20210.24500.24500.23500.24000.2400825,400
Sep 30, 20210.25000.25500.24500.24500.2450853,800
Sep 29, 20210.24500.26000.24000.25500.2550663,600
Sep 28, 20210.24000.24500.24000.24500.2450471,300
Sep 27, 20210.24500.24500.24000.24000.2400683,700
Sep 24, 20210.24500.25000.24500.24500.2450258,400
Sep 23, 20210.24500.24500.24000.24500.2450936,600
Sep 22, 20210.25000.25000.24000.24500.2450844,500
Sep 21, 20210.24500.25500.24500.25000.2500444,200
Sep 20, 20210.25500.25500.24500.24500.2450522,100
Sep 17, 20210.25500.26000.25000.26000.2600846,800
Sep 15, 20210.25500.26000.25000.25500.25502,719,600
Sep 14, 20210.27000.27000.25500.26000.26002,951,600
Sep 13, 20210.27500.27500.27000.27000.27001,158,700
Sep 10, 20210.28000.28000.27000.27500.2750838,700
Sep 09, 20210.29000.29000.28000.28000.2800483,500
Sep 08, 20210.29000.29000.28500.29000.2900714,300
Sep 07, 20210.28500.29500.28500.29000.29005,369,300
Sep 06, 20210.28500.29000.27500.28500.28501,269,400
Sep 03, 20210.28500.28500.27000.28000.28002,460,900
Sep 02, 20210.28000.28500.27500.27500.2750471,400
Sep 01, 20210.29000.29000.27500.28000.28002,662,200
Aug 30, 20210.29000.29500.28500.29000.2900765,800
Aug 27, 20210.29500.29500.28500.29000.29002,319,600
Aug 26, 20210.29500.30000.29000.29500.2950856,200
Aug 25, 20210.30000.30500.29500.29500.2950808,200
Aug 24, 20210.29000.30500.29000.30000.30002,226,800
Aug 23, 20210.30000.30000.29000.29500.2950693,400
Aug 20, 20210.30000.30000.29500.29500.29501,828,500
Aug 19, 20210.30000.30500.29500.30000.30002,714,800
Aug 18, 20210.30500.31000.30000.30500.30501,549,100
Aug 17, 20210.31500.32000.30500.30500.30505,788,700
Aug 16, 20210.30500.31500.29000.31500.31505,781,000
Aug 13, 20210.31500.32000.30500.31000.31003,532,800
Aug 12, 20210.33000.33500.32000.32000.32006,838,900
Aug 11, 20210.31000.33000.31000.33000.330014,930,600
Aug 09, 20210.30500.31500.30500.31000.31002,362,900
Aug 06, 20210.31000.31000.30000.30000.30003,087,500
Aug 05, 20210.32500.34500.30500.30500.305029,664,900
Aug 04, 20210.31500.33500.30500.32500.32509,814,400
Aug 03, 20210.29000.33500.28500.32500.325021,170,500
Aug 02, 20210.30000.30500.28500.28500.28502,852,500
Jul 30, 20210.32500.32500.29000.29500.29505,674,600
Jul 29, 20210.33500.35000.31000.32000.320014,988,000
Jul 28, 20210.32000.33000.30500.32500.32508,054,400
Jul 27, 20210.40000.44500.30500.31500.315040,699,800
Jul 26, 20210.29500.32500.28500.32500.32502,773,800
Jul 23, 20210.27500.29500.27500.29500.2950186,500
Jul 22, 20210.28000.28000.28000.28000.280031,000
Jul 21, 20210.27000.28000.27000.28000.280017,800
Jul 19, 20210.27000.28000.27000.28000.2800119,200
Jul 16, 20210.27500.27500.27500.27500.2750100,000
Jul 15, 20210.29000.29000.27000.28000.2800101,700
Jul 14, 20210.27000.28000.27000.27500.2750149,900
Jul 13, 20210.27500.27500.27500.27500.275025,600
Jul 12, 20210.27000.27000.27000.27000.270059,500
Jul 09, 20210.27000.27000.27000.27000.2700114,600
Jul 08, 20210.27500.28000.27000.27000.2700258,100
Jul 07, 20210.27500.27500.27000.27000.270050,000
Jul 06, 20210.27000.27000.27000.27000.270010,000
Jul 05, 20210.27000.27000.27000.27000.27005,000
Jul 02, 20210.26500.28000.26500.28000.280090,200
Jul 01, 20210.28000.28000.28000.28000.2800-
Jun 30, 20210.28000.28000.28000.28000.2800-
Jun 29, 20210.26500.28000.26000.28000.280049,600
Jun 28, 20210.28000.28000.27000.28000.2800379,600
Jun 25, 20210.28000.28500.28000.28500.285051,600
Jun 24, 20210.28500.28500.28000.28500.2850136,900
Jun 23, 20210.28500.29000.28500.28500.285066,000
Jun 22, 20210.28500.29000.28500.29000.2900215,000
Jun 21, 20210.28000.30000.28000.29500.2950100,000
Jun 18, 20210.30000.30000.29000.29000.290050,500
Jun 17, 20210.28500.29000.28500.29000.2900128,100
Jun 16, 20210.29000.30000.29000.29500.2950192,300
Jun 15, 20210.28500.28500.28000.28000.280083,300
Jun 14, 20210.28000.28000.28000.28000.2800120,000
Jun 11, 20210.28000.29000.27500.28000.2800106,600
Jun 10, 20210.28500.28500.28500.28500.28505,500
Jun 09, 20210.28500.28500.28500.28500.285010,000
Jun 08, 20210.28500.30500.28500.29000.2900443,900
Jun 04, 20210.29000.29000.28000.28500.285093,500
Jun 03, 20210.27500.28500.27000.28500.285060,300
Jun 02, 20210.29000.29000.27500.27500.275031,500
Jun 01, 20210.29000.29000.27000.27500.275085,000
May 31, 20210.27000.27000.27000.27000.2700-
May 28, 20210.27500.27500.27000.27000.270035,000
May 27, 20210.27500.27500.27500.27500.2750-
May 25, 20210.27500.27500.27500.27500.2750-
May 24, 20210.26500.27500.26500.27500.275029,000
May 21, 20210.27000.27000.26500.27000.2700237,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement