Kuala Lumpur - Delayed Quote MYR

HeveaBoard Berhad (5095.KL)

0.3300 -0.0050 (-1.49%)
As of 9:00 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Apr 24, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 243,000
Apr 23, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 218,100
Apr 22, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 434,300
Apr 19, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 551,000
Apr 18, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 34,500
Apr 17, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 264,200
Apr 16, 2024 0.3350 0.3350 0.3250 0.3300 0.3300 1,124,900
Apr 15, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 574,500
Apr 12, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 340,000
Apr 9, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 553,800
Apr 8, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 422,600
Apr 5, 2024 0.3350 0.3400 0.3350 0.3350 0.3350 541,400
Apr 4, 2024 0.3300 0.3400 0.3300 0.3350 0.3350 747,600
Apr 3, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 1,191,100
Apr 2, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 1,201,000
Apr 1, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 297,600
Mar 29, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 292,200
Mar 27, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 25,200
Mar 26, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 514,700
Mar 25, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 114,800
Mar 22, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 434,300
Mar 21, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 589,100
Mar 20, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 701,100
Mar 19, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 1,039,200
Mar 18, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 213,700
Mar 15, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 129,100
Mar 14, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 220,200
Mar 13, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 562,000
Mar 12, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 165,900
Mar 11, 2024 0.3350 0.3350 0.3250 0.3350 0.3350 183,200
Mar 8, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 444,400
Mar 7, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 200,000
Mar 6, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 70,800
Mar 5, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 198,400
Mar 4, 2024 0.3350 0.3400 0.3250 0.3300 0.3300 271,600
Mar 1, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 827,100
Feb 29, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 856,400
Feb 28, 2024 0.3350 0.3400 0.3300 0.3300 0.3300 410,200
Feb 27, 2024 0.3350 0.3400 0.3300 0.3300 0.3300 314,100
Feb 26, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 1,429,100
Feb 23, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 1,211,400
Feb 22, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 101,700
Feb 21, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 274,600
Feb 20, 2024 0.3350 0.3400 0.3350 0.3400 0.3400 127,800
Feb 19, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 83,000
Feb 16, 2024 0.3300 0.3400 0.3300 0.3350 0.3350 180,400
Feb 15, 2024 0.3350 0.3400 0.3300 0.3350 0.3350 284,900
Feb 14, 2024 0.3350 0.3450 0.3350 0.3350 0.3350 448,800
Feb 13, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 153,800
Feb 9, 2024 0.3300 0.3350 0.3300 0.3300 0.3300 204,500
Feb 8, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 482,900
Feb 7, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 153,500
Feb 6, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 1,463,700
Feb 5, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 84,100
Feb 2, 2024 0.3400 0.3450 0.3350 0.3350 0.3350 611,700
Jan 31, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 525,200
Jan 30, 2024 0.3450 0.3450 0.3400 0.3400 0.3400 116,500
Jan 29, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 149,400
Jan 26, 2024 0.3450 0.3500 0.3450 0.3450 0.3450 131,500
Jan 24, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 351,400
Jan 23, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 423,500
Jan 22, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 212,600
Jan 19, 2024 0.3350 0.3450 0.3350 0.3400 0.3400 379,100
Jan 18, 2024 0.3450 0.3500 0.3350 0.3400 0.3400 993,100
Jan 17, 2024 0.3450 0.3500 0.3450 0.3450 0.3450 812,600
Jan 16, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 1,173,700
Jan 15, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 827,300
Jan 12, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 10,200
Jan 11, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 401,800
Jan 10, 2024 0.3550 0.3550 0.3450 0.3450 0.3450 450,200
Jan 9, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 560,200
Jan 8, 2024 0.3500 0.3550 0.3450 0.3500 0.3500 757,700
Jan 5, 2024 0.3450 0.3500 0.3400 0.3500 0.3500 449,200
Jan 4, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 762,000
Jan 3, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 795,000
Jan 2, 2024 0.3500 0.3500 0.3400 0.3450 0.3450 947,100
Dec 29, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 98,000
Dec 28, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 215,300
Dec 27, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 85,200
Dec 26, 2023 0.3500 0.3500 0.3450 0.3450 0.3450 253,700
Dec 22, 2023 0.3400 0.3500 0.3400 0.3450 0.3450 730,800
Dec 21, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 48,600
Dec 20, 2023 0.3350 0.3400 0.3300 0.3350 0.3350 498,900
Dec 19, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 130,000
Dec 18, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 204,900
Dec 15, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 115,100
Dec 14, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 217,300
Dec 13, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 199,500
Dec 12, 2023 0.3450 0.3450 0.3350 0.3350 0.3350 194,000
Dec 11, 2023 0.3350 0.3450 0.3350 0.3400 0.3400 123,500
Dec 8, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 185,600
Dec 7, 2023 0.3350 0.3400 0.3350 0.3350 0.3350 60,900
Dec 6, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 237,300
Dec 5, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 147,200
Dec 4, 2023 0.3400 0.3450 0.3350 0.3400 0.3400 289,800
Dec 1, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 255,400
Nov 30, 2023 0.3400 0.3400 0.3300 0.3400 0.3400 1,459,800
Nov 29, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 1,274,000
Nov 28, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 1,259,000
Nov 27, 2023 0.3500 0.3550 0.3500 0.3500 0.3500 193,600
Nov 24, 2023 0.3450 0.3550 0.3450 0.3500 0.3500 1,411,200
Nov 23, 2023 0.3600 0.3650 0.3450 0.3450 0.3450 3,121,500
Nov 22, 2023 0.3700 0.3700 0.3650 0.3650 0.3650 718,100
Nov 21, 2023 0.3800 0.3800 0.3600 0.3650 0.3650 2,086,400
Nov 20, 2023 0.3600 0.3800 0.3600 0.3750 0.3750 2,977,300
Nov 17, 2023 0.3500 0.3700 0.3500 0.3650 0.3650 4,360,600
Nov 16, 2023 0.3500 0.3550 0.3450 0.3500 0.3500 699,500
Nov 15, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 685,200
Nov 14, 2023 0.3450 0.3600 0.3450 0.3550 0.3550 2,685,300
Nov 10, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 298,400
Nov 9, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 443,000
Nov 8, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 189,000
Nov 7, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 150,500
Nov 6, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 171,600
Nov 3, 2023 0.3450 0.3500 0.3400 0.3400 0.3400 455,900
Nov 2, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 215,600
Nov 1, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 831,000
Oct 31, 2023 0.3550 0.3600 0.3500 0.3550 0.3550 1,835,200
Oct 30, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 527,400
Oct 27, 2023 0.3450 0.3500 0.3400 0.3450 0.3450 454,500
Oct 26, 2023 0.3450 0.3500 0.3400 0.3450 0.3450 383,800
Oct 25, 2023 0.3400 0.3550 0.3400 0.3500 0.3500 1,153,200
Oct 24, 2023 0.3350 0.3450 0.3350 0.3450 0.3450 498,200
Oct 23, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 627,300
Oct 20, 2023 0.3400 0.3450 0.3350 0.3350 0.3350 351,500
Oct 19, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 1,095,400
Oct 18, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 429,000
Oct 17, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 297,500
Oct 16, 2023 0.3400 0.3450 0.3350 0.3350 0.3350 699,000
Oct 13, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 264,300
Oct 12, 2023 0.3300 0.3450 0.3300 0.3400 0.3400 1,235,200
Oct 11, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 600,300
Oct 10, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 111,500
Oct 9, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 350,500
Oct 6, 2023 0.3350 0.3400 0.3350 0.3400 0.3400 563,900
Oct 5, 2023 0.3400 0.3500 0.3350 0.3350 0.3350 1,767,800
Oct 4, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 153,100
Oct 3, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 208,700
Oct 2, 2023 0.3550 0.3550 0.3450 0.3450 0.3450 606,500
Sep 29, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 179,500
Sep 27, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 485,000
Sep 26, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 1,669,600
Sep 25, 2023 0.3400 0.3400 0.3350 0.3400 0.3400 339,400
Sep 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 140,000
Sep 21, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 210,000
Sep 20, 2023 0.3400 0.3450 0.3400 0.3450 0.3450 666,800
Sep 19, 2023 0.3450 0.3450 0.3400 0.3400 0.3400 136,400
Sep 18, 2023 0.3400 0.3450 0.3400 0.3400 0.3400 77,400
Sep 15, 2023 0.3450 0.3500 0.3400 0.3400 0.3400 226,700
Sep 14, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 292,400
Sep 13, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 471,200
Sep 12, 2023 0.3450 0.3500 0.3450 0.3450 0.3450 101,900
Sep 11, 2023 0.3500 0.3550 0.3450 0.3450 0.3450 166,300
Sep 8, 2023 0.3500 0.3550 0.3400 0.3500 0.3500 725,300
Sep 7, 2023 0.3500 0.3550 0.3450 0.3500 0.3500 830,700
Sep 6, 2023 0.3450 0.3500 0.3400 0.3450 0.3450 484,400
Sep 5, 2023 0.3400 0.3450 0.3350 0.3450 0.3450 708,000
Sep 4, 2023 0.3300 0.3400 0.3300 0.3350 0.3350 578,200
Sep 1, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 438,100
Aug 30, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 262,000
Aug 29, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 438,000
Aug 28, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 235,300
Aug 25, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 45,000
Aug 24, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 192,000
Aug 23, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 185,600
Aug 22, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 384,900
Aug 21, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 90,400
Aug 18, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 271,200
Aug 17, 2023 0.3450 0.3450 0.3350 0.3400 0.3400 306,100
Aug 16, 2023 0.3300 0.3450 0.3300 0.3450 0.3450 942,800
Aug 15, 2023 0.3250 0.3400 0.3250 0.3300 0.3300 983,300
Aug 14, 2023 0.3250 0.3300 0.3250 0.3250 0.3250 254,600
Aug 11, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 355,500
Aug 10, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 204,600
Aug 9, 2023 0.3250 0.3300 0.3250 0.3300 0.3300 27,700
Aug 8, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 7, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 25,700
Aug 4, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 225,000
Aug 3, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 33,000
Aug 2, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 265,000
Aug 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 139,200
Jul 31, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 615,300
Jul 28, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 385,100
Jul 27, 2023 0.3300 0.3350 0.3250 0.3300 0.3300 559,600
Jul 26, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 123,500
Jul 25, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 133,400
Jul 24, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 516,100
Jul 21, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 518,900
Jul 20, 2023 0.3350 0.3350 0.3300 0.3350 0.3350 187,500
Jul 18, 2023 0.3300 0.3350 0.3300 0.3350 0.3350 138,300
Jul 17, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 52,500
Jul 14, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 146,400
Jul 13, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 241,000
Jul 12, 2023 0.3300 0.3350 0.3300 0.3300 0.3300 57,000
Jul 11, 2023 0.3300 0.3350 0.3250 0.3300 0.3300 184,600
Jul 10, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 192,600
Jul 7, 2023 0.3300 0.3300 0.3250 0.3300 0.3300 242,400
Jul 6, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 146,600
Jul 5, 2023 0.0120 Dividend
Jul 5, 2023 0.3400 0.3400 0.3250 0.3350 0.3350 106,400
Jul 4, 2023 0.3400 0.3450 0.3350 0.3400 0.3280 424,800
Jul 3, 2023 0.3450 0.3450 0.3400 0.3450 0.3328 173,000
Jun 30, 2023 0.3500 0.3500 0.3450 0.3450 0.3328 124,000
Jun 28, 2023 0.3450 0.3550 0.3450 0.3500 0.3376 976,900
Jun 27, 2023 0.3450 0.3450 0.3400 0.3450 0.3328 60,500
Jun 26, 2023 0.3400 0.3400 0.3400 0.3400 0.3280 12,900
Jun 23, 2023 0.3400 0.3400 0.3400 0.3400 0.3280 5,000
Jun 22, 2023 0.3400 0.3450 0.3400 0.3450 0.3328 52,300
Jun 21, 2023 0.3500 0.3500 0.3400 0.3450 0.3328 54,000
Jun 20, 2023 0.3500 0.3500 0.3450 0.3450 0.3328 51,400
Jun 19, 2023 0.3500 0.3500 0.3450 0.3500 0.3376 323,700
Jun 16, 2023 0.3500 0.3500 0.3450 0.3450 0.3328 60,400
Jun 15, 2023 0.3450 0.3500 0.3400 0.3500 0.3376 95,200
Jun 14, 2023 0.3400 0.3450 0.3350 0.3450 0.3328 191,900
Jun 13, 2023 0.3350 0.3450 0.3350 0.3400 0.3280 109,900
Jun 12, 2023 0.3400 0.3450 0.3400 0.3400 0.3280 169,500
Jun 9, 2023 0.3350 0.3450 0.3350 0.3450 0.3328 88,800
Jun 8, 2023 0.3350 0.3350 0.3350 0.3350 0.3232 523,000
Jun 7, 2023 0.3350 0.3400 0.3350 0.3400 0.3280 132,600
Jun 6, 2023 0.3400 0.3400 0.3350 0.3400 0.3280 127,400
Jun 2, 2023 0.3350 0.3350 0.3300 0.3350 0.3232 296,000
Jun 1, 2023 0.3350 0.3350 0.3300 0.3300 0.3184 78,000
May 31, 2023 0.3350 0.3400 0.3300 0.3400 0.3280 66,200
May 30, 2023 0.3300 0.3350 0.3300 0.3350 0.3232 246,900
May 29, 2023 0.3350 0.3400 0.3350 0.3350 0.3232 82,700
May 26, 2023 0.3350 0.3400 0.3350 0.3350 0.3232 475,200
May 25, 2023 0.3400 0.3500 0.3350 0.3400 0.3280 324,500
May 24, 2023 0.3450 0.3450 0.3350 0.3400 0.3280 302,500
May 23, 2023 0.3400 0.3500 0.3400 0.3450 0.3328 209,100
May 22, 2023 0.3500 0.3500 0.3400 0.3450 0.3328 974,200
May 19, 2023 0.3600 0.3650 0.3600 0.3600 0.3473 189,900
May 18, 2023 0.3600 0.3600 0.3550 0.3550 0.3425 118,800
May 17, 2023 0.3600 0.3600 0.3550 0.3550 0.3425 53,000
May 16, 2023 0.3650 0.3650 0.3550 0.3550 0.3425 186,700
May 15, 2023 0.3600 0.3700 0.3550 0.3600 0.3473 63,800
May 12, 2023 0.3700 0.3700 0.3600 0.3600 0.3473 59,000
May 11, 2023 0.3600 0.3600 0.3600 0.3600 0.3473 20,000
May 10, 2023 0.3600 0.3650 0.3550 0.3650 0.3521 77,600
May 9, 2023 0.3650 0.3650 0.3600 0.3600 0.3473 281,100
May 8, 2023 0.3550 0.3700 0.3550 0.3600 0.3473 603,500
May 5, 2023 0.3500 0.3550 0.3500 0.3550 0.3425 12,500
May 3, 2023 0.3500 0.3550 0.3500 0.3500 0.3376 76,000
May 2, 2023 0.3450 0.3550 0.3450 0.3500 0.3376 77,000
Apr 28, 2023 0.3500 0.3550 0.3500 0.3500 0.3376 63,700
Apr 27, 2023 0.3450 0.3550 0.3450 0.3500 0.3376 43,000
Apr 26, 2023 0.3500 0.3550 0.3500 0.3550 0.3425 144,000
Apr 25, 2023 0.3500 0.3550 0.3500 0.3550 0.3425 422,800

Related Tickers

9016.KL Eksons Corporation Berhad
0.5000
+4.17%
 
5223.KL Mentiga Corporation Berhad
0.6500
+8.33%
 
7169.KL Dominant Enterprise Berhad
0.8350
+1.83%
 
5025.KL Auro Holdings Berhad
0.1550
0.00%
 
0170.KL Kanger International Berhad
0.0550
0.00%
 
7188.KL BTM Resources Berhad
0.0700
0.00%
 
7202.KL Hextar Retail Berhad
0.4700
0.00%
 
5197.KL Focus Lumber Berhad
0.5000
-0.99%
 
7854.KL Timberwell Berhad
0.4750
-1.04%
 
6904.KL Subur Tiasa Holdings Berhad
0.8600
0.00%