U.S. markets closed

Muar Ban Lee Group Berhad (5152.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5850-0.0200 (-3.31%)
As of 9:07AM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20210.58500.58500.58500.58500.585015,100
Jun 24, 20210.60500.60500.59000.60500.605073,000
Jun 23, 20210.58500.60500.58500.60500.6050240,200
Jun 22, 20210.59000.60000.58500.60000.600023,300
Jun 21, 20210.58500.60000.58500.60000.600021,900
Jun 18, 20210.58000.60000.57500.59500.5950205,000
Jun 17, 20210.58500.58500.58000.58000.580018,500
Jun 16, 20210.59000.60500.58500.59500.5950359,900
Jun 15, 20210.59000.59000.59000.59000.59003,000
Jun 14, 20210.58500.59500.58500.59500.595010,900
Jun 11, 20210.59500.60500.59000.59000.5900311,100
Jun 10, 20210.60000.60000.58500.59000.590017,300
Jun 09, 20210.58000.61000.58000.60000.6000102,200
Jun 08, 20210.59000.59000.58500.58500.585030,700
Jun 04, 20210.58000.59500.57000.59500.5950367,600
Jun 03, 20210.59000.59000.57500.58500.5850946,400
Jun 02, 20210.58000.58500.58000.58000.580094,900
Jun 01, 20210.59500.59500.58000.58000.5800106,500
May 31, 20210.58000.59000.58000.59000.590069,400
May 28, 20210.59500.59500.59000.59000.590015,000
May 27, 20210.58500.60000.58500.60000.6000160,300
May 25, 20210.59000.59500.59000.59000.5900124,100
May 24, 20210.58500.60000.58500.58500.585065,200
May 21, 20210.58000.59500.58000.59500.5950130,800
May 20, 20210.59500.59500.59500.59500.595010,000
May 19, 20210.60500.61000.59000.59500.5950125,300
May 18, 20210.58500.61500.58000.61500.6150267,000
May 17, 20210.59000.60000.58500.59000.5900136,500
May 12, 20210.59500.61000.59500.60500.605014,000
May 11, 20210.59500.59500.59000.59500.595047,500
May 10, 20210.61000.61000.60000.60000.600031,000
May 07, 20210.60500.61000.60500.60500.605027,500
May 06, 20210.60500.61500.59500.61500.6150239,200
May 05, 20210.61500.61500.60500.60500.605025,000
May 04, 20210.61500.61500.61000.61500.615035,000
May 03, 20210.62000.62000.62000.62000.620010,000
Apr 30, 20210.60500.62000.60000.62000.620062,600
Apr 28, 20210.60500.60500.60500.60500.605030,000
Apr 27, 20210.60000.60500.60000.60500.605083,300
Apr 26, 20210.61000.61500.60500.61000.6100212,100
Apr 23, 20210.60000.60500.60000.60500.605033,000
Apr 22, 20210.61500.61500.60000.60500.605062,600
Apr 21, 20210.61000.61500.60000.61500.615066,100
Apr 20, 20210.62000.63000.61500.61500.615032,200
Apr 19, 20210.62000.63000.62000.63000.6300578,200
Apr 16, 20210.60000.62000.60000.62000.6200175,900
Apr 15, 20210.61000.61000.59500.61000.6100400,000
Apr 14, 20210.61000.61000.61000.61000.610048,600
Apr 13, 20210.60500.61000.60500.61000.6100119,800
Apr 12, 20210.62000.62000.60500.60500.6050288,700
Apr 09, 20210.63500.63500.62500.63000.6300166,000
Apr 08, 20210.64000.64000.62500.63000.630087,500
Apr 07, 20210.63500.64000.62500.64000.6400276,100
Apr 06, 20210.64000.65500.63000.63500.6350751,300
Apr 05, 20210.63000.64500.63000.63500.63501,055,000
Apr 02, 20210.61000.62000.61000.62000.6200224,200
Apr 01, 20210.60000.60500.60000.60000.6000148,000
Mar 31, 20210.61500.61500.59000.60500.6050419,300
Mar 30, 20210.63000.63000.62000.62000.6200302,200
Mar 29, 20210.63000.64000.62000.63000.6300626,600
Mar 26, 20210.63000.63000.61500.62500.6250258,400
Mar 25, 20210.61000.62500.61000.62500.625099,400
Mar 24, 20210.62500.62500.62000.62500.625037,000
Mar 23, 20210.63000.63500.60500.62000.6200191,300
Mar 22, 20210.61000.63000.61000.63000.6300109,400
Mar 19, 20210.63500.63500.62000.62000.6200241,700
Mar 18, 20210.64500.65000.62500.63500.63501,590,500
Mar 17, 20210.62000.62500.60500.61500.6150100,100
Mar 16, 20210.59000.60000.59000.60000.6000481,900
Mar 15, 20210.58000.59500.58000.58500.5850285,600
Mar 12, 20210.58500.59000.58000.59000.5900172,000
Mar 11, 20210.58000.59500.57500.59500.5950585,500
Mar 10, 20210.58500.58500.58000.58500.5850177,000
Mar 09, 20210.58000.58500.58000.58500.5850311,000
Mar 08, 20210.58000.58500.58000.58500.5850166,000
Mar 05, 20210.58000.58000.57500.57500.5750194,700
Mar 04, 20210.59000.59500.58000.59000.5900138,100
Mar 03, 20210.58000.60000.58000.60000.6000125,000
Mar 02, 20210.59500.59500.58000.59000.5900217,600
Mar 01, 20210.59000.60000.58500.60000.6000204,000
Feb 26, 20210.59000.59500.58500.59000.5900120,900
Feb 25, 20210.58500.59000.57500.59000.5900147,700
Feb 24, 20210.58500.58500.57500.58500.5850217,600
Feb 23, 20210.57500.59000.57500.59000.590099,100
Feb 22, 20210.58000.58000.57500.58000.5800199,000
Feb 19, 20210.57500.58000.57500.58000.5800102,000
Feb 18, 20210.57500.58500.57500.58000.5800206,100
Feb 17, 20210.58500.58500.57500.58500.5850327,500
Feb 16, 20210.57500.59000.57500.58500.5850330,100
Feb 15, 20210.57500.58500.57500.57500.5750304,000
Feb 11, 20210.58000.59500.57000.59000.5900231,000
Feb 10, 20210.59500.59500.57500.58000.5800450,300
Feb 09, 20210.59000.59500.58000.59500.5950249,200
Feb 08, 20210.60000.60000.59000.59000.5900199,100
Feb 05, 20210.59000.60500.59000.60500.6050176,900
Feb 04, 20210.58000.59500.57000.59500.5950122,900
Feb 03, 20210.58500.58500.56500.58500.585067,400
Feb 02, 20210.57000.58000.56000.58000.5800261,400
Jan 29, 20210.58000.58000.56000.56000.5600425,300
Jan 27, 20210.58000.60000.57000.59000.5900359,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...