Kuala Lumpur - Delayed Quote • MYR
Citra Nusa Holdings Berhad (5104.KL)
At close: April 26 at 4:56 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 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 378,100 |
Apr 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Apr 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 22, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 161,100 |
Apr 19, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 287,000 |
Apr 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 559,600 |
Apr 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,063,700 |
Apr 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 9, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Apr 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
Apr 2, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 1, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 25, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,100 |
Mar 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 21, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Mar 20, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 105,100 |
Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,400 |
Mar 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 549,800 |
Mar 14, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 298,900 |
Mar 13, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,249,900 |
Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,100 |
Mar 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
Mar 7, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,800 |
Mar 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 263,500 |
Mar 5, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Mar 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Mar 1, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 270,500 |
Feb 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 28, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 104,900 |
Feb 27, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 13,200 |
Feb 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 477,700 |
Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 21, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,500 |
Feb 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,700 |
Feb 19, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 136,600 |
Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 67,600 |
Feb 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,100 |
Feb 14, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 60,200 |
Feb 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 9, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 8, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 99,600 |
Feb 7, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 62,000 |
Feb 6, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 5, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 178,400 |
Feb 2, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 300 |
Jan 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 262,600 |
Jan 30, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 115,000 |
Jan 29, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 568,000 |
Jan 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,000 |
Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 104,000 |
Jan 23, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 959,000 |
Jan 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 161,000 |
Jan 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 168,000 |
Jan 18, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,057,100 |
Jan 17, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,047,400 |
Jan 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 158,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 403,600 |
Jan 12, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 27,000 |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 183,600 |
Jan 10, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 3,326,100 |
Jan 9, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 4,041,100 |
Jan 8, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,000 |
Jan 5, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 2,020,100 |
Jan 4, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,700 |
Jan 3, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 650,500 |
Jan 2, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 400,000 |
Dec 29, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 5,040,300 |
Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 38,000 |
Dec 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,400 |
Dec 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
Dec 22, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 147,000 |
Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
Dec 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Dec 19, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 90,500 |
Dec 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Dec 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 14, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 905,100 |
Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Dec 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Dec 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Dec 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 |
Dec 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Dec 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Nov 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,800 |
Nov 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,600 |
Nov 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 862,100 |
Nov 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,400 |
Nov 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 620,300 |
Nov 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,200 |
Nov 20, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 328,000 |
Nov 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 797,000 |
Nov 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,000 |
Nov 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 10, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 68,000 |
Nov 9, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 250,000 |
Nov 8, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 192,700 |
Nov 7, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 46,100 |
Nov 6, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 265,100 |
Nov 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 2, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
Nov 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Oct 31, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 172,100 |
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 120,000 |
Oct 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 108,000 |
Oct 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 25, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Oct 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,000 |
Oct 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Oct 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Oct 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Oct 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
Oct 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Oct 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 12, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 100,100 |
Oct 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Oct 10, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 123,000 |
Oct 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 182,000 |
Oct 4, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Oct 3, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 260,000 |
Oct 2, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 112,300 |
Sep 29, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 496,500 |
Sep 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 270,000 |
Sep 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 679,000 |
Sep 22, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 145,200 |
Sep 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500,000 |
Sep 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sep 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,000 |
Sep 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Sep 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,000 |
Sep 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Sep 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 7, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 3,405,900 |
Sep 6, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 8,600 |
Sep 5, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 40,100 |
Sep 4, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 650,400 |
Sep 1, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 255,000 |
Aug 30, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 78,800 |
Aug 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,300 |
Aug 28, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 340,100 |
Aug 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Aug 24, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 467,500 |
Aug 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 150,000 |
Aug 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 |
Aug 21, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 55,200 |
Aug 18, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 5,797,400 |
Aug 17, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 80,100 |
Aug 16, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 323,100 |
Aug 15, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 77,700 |
Aug 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 69,000 |
Aug 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Aug 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 9, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 92,300 |
Aug 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 109,600 |
Aug 7, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 476,200 |
Aug 4, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 696,800 |
Aug 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Aug 2, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Aug 1, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 105,000 |
Jul 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 249,100 |
Jul 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 640,000 |
Jul 27, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 19,400 |
Jul 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jul 25, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 350,100 |
Jul 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
Jul 21, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 146,100 |
Jul 20, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 195,200 |
Jul 18, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 947,200 |
Jul 17, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,031,000 |
Jul 14, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,642,200 |
Jul 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Jul 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
Jul 7, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jul 5, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 310,800 |
Jul 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 165,800 |
Jul 3, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,300 |
Jun 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
Jun 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
Jun 27, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 142,000 |
Jun 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Jun 23, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 116,800 |
Jun 22, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 482,000 |
Jun 21, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 40,100 |
Jun 20, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 55,700 |
Jun 19, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,532,700 |
Jun 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Jun 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Jun 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 260,000 |
Jun 9, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jun 8, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 7, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 230,100 |
Jun 6, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 2, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 302,700 |
Jun 1, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 176,000 |
May 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 450,200 |
May 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
May 26, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 420,200 |
May 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
May 24, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 190,000 |
May 23, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 93,000 |
May 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 331,600 |
May 18, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 80,100 |
May 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 202,100 |
May 16, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 637,000 |
May 15, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 101,200 |
May 12, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 201,000 |
May 11, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 47,900 |
May 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 309,000 |
May 9, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 49,000 |
May 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 84,800 |
May 5, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 96,000 |
May 3, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,929,900 |
May 2, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,000 |
Apr 28, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
Apr 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,700 |
Related Tickers
0029.KL Digistar Corporation Berhad
0.0600
0.00%
8613.KL ENRA Group Berhad
0.7000
0.00%
7471.KL Eden Inc. Berhad
0.1500
-3.23%
9318.KL FITTERS Diversified Berhad
0.0500
0.00%
7181.KL ARB Berhad
0.0400
0.00%
0068.KL Asdion Berhad
0.0700
-6.67%
5016.KL Warisan TC Holdings Berhad
1.0200
0.00%
3905.KL Mulpha International Bhd
2.3300
-0.85%
5134.KL Southern Acids (M) Berhad
3.3000
+1.54%
0036.KL Key Alliance Group Berhad
0.0100
0.00%