Kuala Lumpur - Delayed Quote MYR

Tower Real Estate Investment Trust (5111.KL)

0.3150 -0.0050 (-1.56%)
At close: April 26 at 4:35 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 172,500
Apr 25, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 230,200
Apr 24, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 101,700
Apr 23, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 87,900
Apr 22, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 34,500
Apr 19, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 98,500
Apr 18, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 66,800
Apr 17, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 315,200
Apr 16, 2024 0.3400 0.3450 0.3100 0.3150 0.3150 330,600
Apr 15, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 39,000
Apr 12, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 100
Apr 9, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 35,000
Apr 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 68,000
Apr 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 20,100
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,000
Apr 2, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 4,000
Apr 1, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 7,000
Mar 29, 2024 0.3600 0.3650 0.3550 0.3550 0.3550 73,100
Mar 27, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 25,400
Mar 26, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Mar 25, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Mar 22, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 31,800
Mar 21, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 127,300
Mar 20, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 50,000
Mar 19, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 96,000
Mar 18, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 128,900
Mar 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Mar 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 13, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 28,500
Mar 12, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 138,000
Mar 11, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 10,000
Mar 8, 2024 0.3550 0.3650 0.3550 0.3600 0.3600 29,600
Mar 7, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Mar 6, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 10,000
Mar 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 12,000
Mar 4, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 400
Mar 1, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 19,000
Feb 29, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 95,000
Feb 28, 2024 0.3500 0.3600 0.3500 0.3550 0.3550 279,700
Feb 27, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 14,000
Feb 26, 2024 0.3600 0.3600 0.3550 0.3550 0.3550 29,000
Feb 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,100
Feb 22, 2024 0.3550 0.3600 0.3550 0.3550 0.3550 40,700
Feb 21, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 7,000
Feb 20, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Feb 19, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 25,000
Feb 16, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 13,000
Feb 15, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 14, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 13, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Feb 9, 2024 0.0023 Dividend
Feb 9, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 2,600
Feb 8, 2024 0.3600 0.3750 0.3600 0.3750 0.3727 30,700
Feb 7, 2024 0.3550 0.3550 0.3550 0.3550 0.3528 27,800
Feb 6, 2024 0.3600 0.3650 0.3600 0.3650 0.3628 30,000
Feb 5, 2024 0.3650 0.3650 0.3650 0.3650 0.3628 1,000
Feb 2, 2024 0.3500 0.3650 0.3500 0.3650 0.3628 140,000
Jan 31, 2024 0.3600 0.3650 0.3500 0.3650 0.3628 25,000
Jan 30, 2024 0.3600 0.3600 0.3550 0.3600 0.3578 30,700
Jan 29, 2024 0.3550 0.3550 0.3550 0.3550 0.3528 50,000
Jan 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3479 98,000
Jan 24, 2024 0.3550 0.3550 0.3500 0.3500 0.3479 7,000
Jan 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3479 5,000
Jan 22, 2024 0.3550 0.3550 0.3550 0.3550 0.3528 -
Jan 19, 2024 0.3500 0.3550 0.3500 0.3550 0.3528 92,000
Jan 18, 2024 0.3550 0.3550 0.3550 0.3550 0.3528 4,000
Jan 17, 2024 0.3550 0.3550 0.3500 0.3500 0.3479 84,800
Jan 16, 2024 0.3550 0.3650 0.3550 0.3650 0.3628 32,000
Jan 15, 2024 0.3650 0.3650 0.3500 0.3650 0.3628 375,900
Jan 12, 2024 0.3650 0.3650 0.3650 0.3650 0.3628 -
Jan 11, 2024 0.3550 0.3650 0.3500 0.3650 0.3628 67,000
Jan 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3578 -
Jan 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3578 19,000
Jan 8, 2024 0.3500 0.3600 0.3500 0.3600 0.3578 12,000
Jan 5, 2024 0.3500 0.3500 0.3500 0.3500 0.3479 10,000
Jan 4, 2024 0.3700 0.3700 0.3700 0.3700 0.3677 10,000
Jan 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3677 -
Jan 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3677 -
Dec 29, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 11,100
Dec 28, 2023 0.3750 0.3750 0.3650 0.3650 0.3628 25,200
Dec 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 20,000
Dec 26, 2023 0.3750 0.3750 0.3700 0.3750 0.3727 19,100
Dec 22, 2023 0.3700 0.3750 0.3700 0.3750 0.3727 33,000
Dec 21, 2023 0.3750 0.3750 0.3700 0.3700 0.3677 30,800
Dec 20, 2023 0.3700 0.3700 0.3650 0.3700 0.3677 206,100
Dec 19, 2023 0.3650 0.3650 0.3650 0.3650 0.3628 -
Dec 18, 2023 0.3600 0.3650 0.3600 0.3650 0.3628 55,900
Dec 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3578 5,000
Dec 14, 2023 0.3700 0.3700 0.3600 0.3600 0.3578 322,400
Dec 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3777 20,600
Dec 12, 2023 0.3750 0.3750 0.3750 0.3750 0.3727 2,000
Dec 11, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 -
Dec 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 18,000
Dec 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 -
Dec 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3677 -
Dec 5, 2023 0.3800 0.3800 0.3700 0.3700 0.3677 2,700
Dec 4, 2023 0.3850 0.3850 0.3850 0.3850 0.3826 5,000
Dec 1, 2023 0.3850 0.3850 0.3750 0.3850 0.3826 17,100
Nov 30, 2023 0.3850 0.3850 0.3850 0.3850 0.3826 300
Nov 29, 2023 0.3850 0.3850 0.3750 0.3750 0.3727 85,900
Nov 28, 2023 0.3800 0.3800 0.3800 0.3800 0.3777 41,000
Nov 27, 2023 0.3900 0.3900 0.3750 0.3850 0.3826 300,500
Nov 24, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Nov 23, 2023 0.3900 0.4000 0.3900 0.4000 0.3975 12,000
Nov 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 -
Nov 21, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 22,500
Nov 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 -
Nov 17, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 -
Nov 16, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 10,000
Nov 15, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 5,000
Nov 14, 2023 0.3900 0.3900 0.3850 0.3900 0.3876 16,500
Nov 10, 2023 0.3850 0.3850 0.3850 0.3850 0.3826 -
Nov 9, 2023 0.3850 0.3850 0.3850 0.3850 0.3826 -
Nov 8, 2023 0.3900 0.3900 0.3850 0.3850 0.3826 20,000
Nov 7, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 5,900
Nov 6, 2023 0.3900 0.4000 0.3900 0.4000 0.3975 35,700
Nov 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 7,000
Nov 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 300
Nov 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 -
Oct 31, 2023 0.4000 0.4000 0.3900 0.3900 0.3876 38,600
Oct 30, 2023 0.4000 0.4000 0.3900 0.3900 0.3876 30,500
Oct 27, 2023 0.4050 0.4050 0.4050 0.4050 0.4025 1,000
Oct 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3926 2,000
Oct 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 1,000
Oct 24, 2023 0.3950 0.3950 0.3900 0.3900 0.3876 9,200
Oct 23, 2023 0.4050 0.4050 0.4050 0.4050 0.4025 10,000
Oct 20, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Oct 19, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Oct 17, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 5,000
Oct 16, 2023 0.3900 0.3900 0.3900 0.3900 0.3876 26,000
Oct 13, 2023 0.4000 0.4050 0.4000 0.4000 0.3975 80,000
Oct 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Oct 11, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Oct 10, 2023 0.3900 0.4000 0.3900 0.4000 0.3975 74,100
Oct 9, 2023 0.3950 0.3950 0.3950 0.3950 0.3926 13,600
Oct 6, 2023 0.4000 0.4000 0.3950 0.3950 0.3926 11,000
Oct 5, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 -
Oct 4, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 -
Oct 3, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 -
Oct 2, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 6,000
Sep 29, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 -
Sep 27, 2023 0.4150 0.4150 0.4150 0.4150 0.4125 500
Sep 26, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 72,500
Sep 25, 2023 0.4000 0.4000 0.3950 0.3950 0.3926 1,600
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 30,000
Sep 21, 2023 0.4050 0.4050 0.4000 0.4000 0.3975 27,000
Sep 20, 2023 0.4050 0.4050 0.4050 0.4050 0.4025 -
Sep 19, 2023 0.4050 0.4050 0.4050 0.4050 0.4025 -
Sep 18, 2023 0.4050 0.4050 0.4050 0.4050 0.4025 10,000
Sep 15, 2023 0.3950 0.4000 0.3950 0.4000 0.3975 83,400
Sep 14, 2023 0.4000 0.4000 0.3950 0.4000 0.3975 43,600
Sep 13, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 40,000
Sep 12, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Sep 11, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 66,300
Sep 8, 2023 0.4150 0.4150 0.4000 0.4000 0.3975 79,600
Sep 7, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 5,000
Sep 6, 2023 0.4000 0.4050 0.3950 0.3950 0.3926 58,000
Sep 5, 2023 0.4150 0.4150 0.4100 0.4150 0.4125 132,900
Sep 4, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Sep 1, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 100
Aug 30, 2023 0.4000 0.4000 0.3950 0.3950 0.3926 3,200
Aug 29, 2023 0.4150 0.4150 0.3950 0.4000 0.3975 86,900
Aug 28, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 10,000
Aug 25, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 20,000
Aug 24, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Aug 23, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Aug 22, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Aug 21, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 -
Aug 18, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 2,000
Aug 17, 2023 0.4000 0.4000 0.4000 0.4000 0.3975 60,000
Aug 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4174 -
Aug 15, 2023 0.4250 0.4250 0.4200 0.4200 0.4174 31,500
Aug 14, 2023 0.0027 Dividend
Aug 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4373 20,000
Aug 11, 2023 0.3950 0.3950 0.3950 0.3950 0.3899 -
Aug 10, 2023 0.3950 0.3950 0.3950 0.3950 0.3899 -
Aug 9, 2023 0.4000 0.4050 0.3950 0.3950 0.3899 82,500
Aug 8, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 -
Aug 7, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 -
Aug 4, 2023 0.4200 0.4300 0.4200 0.4300 0.4244 10,100
Aug 3, 2023 0.4100 0.4450 0.4100 0.4450 0.4392 65,100
Aug 2, 2023 0.4100 0.4100 0.4050 0.4050 0.3998 83,500
Aug 1, 2023 0.4150 0.4150 0.4100 0.4100 0.4047 86,100
Jul 31, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 8,100
Jul 28, 2023 0.4150 0.4300 0.4150 0.4200 0.4146 47,000
Jul 27, 2023 0.4200 0.4250 0.4200 0.4250 0.4195 63,000
Jul 26, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 34,900
Jul 25, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jul 24, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 15,000
Jul 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 10,000
Jul 20, 2023 0.4200 0.4250 0.4200 0.4200 0.4146 56,300
Jul 18, 2023 0.4300 0.4300 0.4250 0.4250 0.4195 30,000
Jul 17, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 37,600
Jul 14, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
Jul 13, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
Jul 12, 2023 0.4200 0.4350 0.4200 0.4350 0.4294 40,100
Jul 11, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 -
Jul 10, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 -
Jul 7, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 -
Jul 6, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 -
Jul 5, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 -
Jul 4, 2023 0.4450 0.4450 0.4450 0.4450 0.4392 1,000
Jul 3, 2023 0.4150 0.4450 0.4150 0.4450 0.4392 1,100
Jun 30, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 28, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 27, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 26, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 23, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 22, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 21, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 -
Jun 20, 2023 0.4150 0.4150 0.4150 0.4150 0.4096 3,000
Jun 19, 2023 0.4100 0.4100 0.4100 0.4100 0.4047 -
Jun 16, 2023 0.4100 0.4100 0.4100 0.4100 0.4047 -
Jun 15, 2023 0.4150 0.4150 0.4100 0.4100 0.4047 65,100
Jun 14, 2023 0.4150 0.4450 0.4150 0.4450 0.4392 29,100
Jun 13, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jun 12, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jun 9, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jun 8, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jun 7, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 30,000
Jun 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 -
Jun 2, 2023 0.4200 0.4200 0.4200 0.4200 0.4146 8,000
Jun 1, 2023 0.4300 0.4300 0.4150 0.4150 0.4096 30,000
May 31, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 27,200
May 30, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
May 29, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 900
May 26, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 25,100
May 25, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
May 24, 2023 0.4350 0.4400 0.4350 0.4350 0.4294 48,300
May 23, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 17,000
May 22, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 22,300
May 19, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 -
May 18, 2023 0.4400 0.4400 0.4300 0.4300 0.4244 18,600
May 17, 2023 0.4400 0.4400 0.4400 0.4400 0.4343 -
May 16, 2023 0.4400 0.4400 0.4400 0.4400 0.4343 -
May 15, 2023 0.4400 0.4400 0.4400 0.4400 0.4343 -
May 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4343 -
May 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4343 38,200
May 10, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 1,000
May 9, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 12,000
May 8, 2023 0.4300 0.4300 0.4300 0.4300 0.4244 -
May 5, 2023 0.4350 0.4350 0.4300 0.4300 0.4244 40,000
May 3, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
May 2, 2023 0.4350 0.4350 0.4350 0.4350 0.4294 -
Apr 28, 2023 0.4400 0.4400 0.4350 0.4350 0.4294 41,000
Apr 27, 2023 0.4500 0.4500 0.4500 0.4500 0.4442 -
Apr 26, 2023 0.4500 0.4500 0.4500 0.4500 0.4442 -