U.S. Markets closed

Melati Ehsan Holdings Berhad (5129.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.57000.0000 (0.00%)
At close: 2:43PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2021------
Sep 28, 20210.56500.56500.56500.56500.56501,000
Sep 27, 20210.56500.56500.56500.56500.565017,000
Sep 24, 20210.57000.57000.57000.57000.5700-
Sep 23, 20210.57000.57000.57000.57000.5700-
Sep 22, 20210.57000.57000.57000.57000.570010,000
Sep 21, 20210.57000.57000.57000.57000.57001,100
Sep 20, 20210.57500.57500.57500.57500.5750-
Sep 17, 20210.57500.57500.57500.57500.5750-
Sep 15, 20210.57500.57500.57500.57500.5750-
Sep 14, 20210.57500.57500.57500.57500.5750-
Sep 13, 20210.57500.57500.57500.57500.575019,700
Sep 10, 20210.58000.58000.58000.58000.5800-
Sep 09, 20210.58000.58000.58000.58000.58003,000
Sep 08, 20210.58000.60000.58000.60000.600025,000
Sep 07, 20210.58000.60000.58000.60000.60008,700
Sep 06, 20210.59000.59000.59000.59000.5900-
Sep 03, 20210.59000.59000.59000.59000.5900-
Sep 02, 20210.59000.59000.59000.59000.5900-
Sep 01, 2021------
Aug 30, 20210.57500.57500.57500.57500.57502,900
Aug 27, 20210.60000.60000.60000.60000.6000-
Aug 26, 20210.57500.60000.57500.60000.600014,000
Aug 25, 20210.57000.60000.57000.60000.60006,100
Aug 24, 20210.59000.59000.59000.59000.5900-
Aug 23, 20210.57000.59000.57000.59000.59008,000
Aug 20, 20210.58500.58500.58500.58500.5850-
Aug 19, 20210.58500.58500.58500.58500.5850-
Aug 18, 20210.58500.58500.58500.58500.58502,500
Aug 17, 20210.58000.58000.58000.58000.58003,000
Aug 16, 20210.58000.58000.58000.58000.580010,000
Aug 13, 20210.59000.59000.58000.58000.58006,900
Aug 12, 20210.60000.60000.59000.59000.590024,000
Aug 11, 20210.60000.60000.60000.60000.600035,900
Aug 09, 20210.60500.62500.60000.62500.625021,000
Aug 06, 20210.60500.62500.60000.60500.605078,000
Aug 05, 20210.63000.63500.63000.63500.635029,400
Aug 04, 20210.59500.59500.59500.59500.59503,000
Aug 03, 20210.60000.60000.60000.60000.60002,000
Aug 02, 20210.64000.64000.63000.63000.630020,000
Jul 30, 20210.60000.64000.59000.64000.640067,300
Jul 29, 20210.60500.60500.59000.59000.590031,200
Jul 28, 20210.59000.62000.59000.59000.590044,100
Jul 27, 20210.61500.61500.59000.59000.590067,300
Jul 26, 20210.65500.65500.61500.61500.615048,300
Jul 23, 20210.61000.71000.61000.62000.6200353,100
Jul 22, 20210.56500.61000.56500.61000.6100125,100
Jul 21, 20210.56000.58000.56000.56000.560046,700
Jul 19, 20210.56000.56000.56000.56000.560016,000
Jul 16, 20210.55500.55500.55500.55500.5550-
Jul 15, 20210.55500.55500.55500.55500.555013,400
Jul 14, 20210.57500.58000.55500.56000.5600113,800
Jul 13, 20210.56000.58000.56000.56000.560043,100
Jul 12, 20210.60000.60000.57000.58000.580073,300
Jul 09, 20210.59000.72000.59000.60000.6000254,100
Jul 08, 20210.59000.59000.59000.59000.590015,000
Jul 07, 20210.59000.59000.56500.59000.590013,300
Jul 06, 20210.55500.55500.55500.55500.55503,000
Jul 05, 20210.55500.55500.55500.55500.55502,000
Jul 02, 20210.55000.55000.55000.55000.55001,000
Jul 01, 20210.59000.59000.59000.59000.590010,000
Jun 30, 20210.55000.59000.55000.59000.590065,100
Jun 29, 20210.55000.55000.55000.55000.55008,000
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.59000.61000.58500.58500.585025,800
Jun 21, 20210.61000.61000.60500.60500.60506,500
Jun 18, 20210.58500.58500.58500.58500.5850600
Jun 17, 20210.58500.60500.58000.60000.600051,400
Jun 16, 20210.58000.60000.58000.58500.585063,800
Jun 15, 20210.58000.58000.58000.58000.58003,300
Jun 14, 20210.58000.58000.58000.58000.58008,100
Jun 11, 20210.59000.59500.58000.59500.595031,700
Jun 10, 20210.58000.59500.56500.56500.565064,600
Jun 09, 20210.62000.62000.59000.60500.605013,900
Jun 08, 20210.62000.62000.59000.59000.590013,300
Jun 04, 20210.58000.61000.58000.61000.610020,100
Jun 03, 20210.61000.61000.61000.61000.6100500
Jun 02, 20210.58000.61000.58000.61000.610033,200
Jun 01, 20210.57500.61000.57500.58000.580068,900
May 31, 20210.59500.60500.58000.59500.595099,000
May 28, 20210.61000.62500.60000.61500.615061,100
May 27, 20210.61000.62000.61000.62000.620047,700
May 25, 20210.64000.64000.61000.61000.610093,000
May 24, 20210.66000.66000.60500.63000.6300163,700
May 21, 20210.61000.65000.60000.62000.6200300,400
May 20, 20210.67000.67000.61000.62000.6200317,400
May 19, 20210.79500.82500.66500.69000.6900580,100
May 18, 20210.57500.85500.57500.78000.78003,223,800
May 17, 20210.55000.57500.55000.57000.570027,600
May 12, 20210.54000.54000.54000.54000.5400-
May 11, 20210.54000.54000.54000.54000.5400-
May 10, 20210.54000.54000.54000.54000.5400-
May 07, 20210.54000.54000.54000.54000.54004,900
May 06, 20210.57000.57000.57000.57000.5700-
May 05, 20210.58500.58500.54000.57000.570026,000
May 04, 20210.58000.58000.58000.58000.5800-
May 03, 20210.58000.58000.58000.58000.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...