5108.KL - iCapital.biz Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20182.612.612.602.602.603,000
Apr 11, 20182.472.472.472.472.47-
Apr 10, 20183.413.413.413.413.41-
Apr 09, 20182.452.472.452.472.4762,500
Apr 06, 20183.383.383.383.383.38-
Apr 05, 20182.512.542.512.512.519,000
Apr 04, 20182.522.522.512.512.517,000
Apr 03, 20183.393.393.393.393.39-
Apr 02, 20183.383.383.383.383.38-
Mar 30, 20183.403.403.403.403.40-
Mar 29, 20182.582.582.572.582.586,000
Mar 28, 20182.582.582.582.582.58-
Mar 27, 20182.602.602.562.582.583,100
Mar 26, 20182.612.612.602.602.609,000
Mar 23, 20182.612.612.612.612.61-
Mar 22, 20183.413.413.413.413.41-
Mar 21, 20182.602.622.592.622.627,800
Mar 20, 20183.393.393.393.393.39-
Mar 19, 20182.632.632.632.632.63-
Mar 16, 20182.632.632.612.632.6314,700
Mar 15, 20182.602.632.602.622.6217,100
Mar 14, 20182.632.642.632.642.647,000
Mar 13, 20182.612.632.612.632.6315,100
Mar 12, 20182.692.792.692.732.73117,900
Mar 09, 20182.652.652.652.652.652,000
Mar 08, 20182.642.652.632.652.6511,000
Mar 07, 20182.652.652.652.652.655,700
Mar 06, 20182.672.672.662.662.6611,100
Mar 05, 20182.682.682.682.682.68-
Mar 02, 20183.503.503.503.503.50-
Mar 01, 20183.503.503.503.503.50-
Feb 28, 20183.483.483.483.483.48-
Feb 27, 20182.722.722.722.722.72-
Feb 26, 20182.722.722.722.722.72-
Feb 23, 20183.543.543.543.543.54-
Feb 22, 20183.533.533.533.533.53-
Feb 21, 20183.533.533.533.533.53-
Feb 20, 20183.543.543.543.543.54-
Feb 19, 20183.553.553.553.553.55-
Feb 16, 20183.563.563.563.563.56-
Feb 15, 20183.563.563.563.563.56-
Feb 14, 20182.682.682.682.682.68-
Feb 13, 20182.682.682.682.682.68-
Feb 12, 20182.702.702.682.682.684,000
Feb 09, 20182.752.752.752.752.75-
Feb 08, 20182.752.752.752.752.75-
Feb 07, 20182.722.852.712.752.75126,800
Feb 06, 20182.702.702.652.702.7081,900
Feb 05, 20183.563.563.563.563.56-
Feb 02, 20182.762.772.762.772.7714,200
Jan 30, 20183.553.553.553.553.55-
Jan 29, 20183.563.563.563.563.56-
Jan 26, 20183.553.553.553.553.55-
Jan 25, 20183.553.553.553.553.55-
Jan 24, 20183.553.553.553.553.55-
Jan 23, 20183.563.563.563.563.56-
Jan 22, 20183.563.563.563.563.56-
Jan 19, 20182.822.852.822.852.859,000
Jan 18, 20182.862.862.862.862.86-
Jan 17, 20182.862.862.862.862.86-
Jan 16, 20182.842.872.842.862.8697,000
Jan 15, 20182.822.852.822.842.8423,900
Jan 12, 20182.852.882.842.882.8852,800
Jan 11, 20182.822.872.822.842.84151,000
Jan 10, 20182.822.822.802.812.8135,200
Jan 09, 20182.802.862.802.852.8590,300
Jan 08, 20182.802.802.802.802.8011,000
Jan 05, 20182.812.812.812.812.8110,000
Jan 04, 20182.792.842.792.842.8411,400
Jan 03, 20183.593.593.593.593.59-
Jan 02, 20182.842.842.842.842.84-
Dec 29, 20173.583.583.583.583.58-
Dec 28, 20172.742.822.732.812.81105,300
Dec 27, 20172.822.822.722.802.808,200
Dec 26, 20172.812.812.812.812.81-
Dec 25, 20172.812.812.812.812.81-
Dec 22, 20172.802.812.802.812.8111,500
Dec 21, 20172.852.852.852.852.85-
Dec 20, 20172.822.862.822.852.8589,600
Dec 19, 20173.573.573.573.573.57-
Dec 18, 20172.722.772.712.772.7723,000
Dec 15, 20172.742.782.732.782.784,000
Dec 14, 20172.732.772.732.772.773,300
Dec 13, 20172.732.732.732.732.73-
Dec 12, 20172.732.732.732.732.73-
Dec 11, 20173.553.553.553.553.55-
Dec 08, 20172.732.802.712.802.803,800
Dec 07, 20172.752.762.752.752.7520,600
Dec 06, 20172.802.802.802.802.80-
Dec 05, 20173.553.553.553.553.55-
Dec 04, 20172.762.862.762.832.8399,500
Dec 01, 20172.792.792.792.792.79-
Nov 30, 20173.533.533.533.533.53-
Nov 29, 20172.782.782.752.782.787,900
Nov 28, 20172.742.782.742.782.785,800
Nov 27, 20173.533.533.533.533.53-
Nov 24, 20172.772.832.772.832.834,600
Nov 23, 20172.832.832.752.832.833,500
Nov 22, 20172.812.832.802.832.8320,000
Nov 21, 20172.802.822.792.822.828,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...