Kuala Lumpur - Delayed Quote MYR

DFCITY Group Berhad (5165.KL)

0.3350 0.0000 (0.00%)
At close: April 18 at 3:19 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Apr 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Apr 18, 2024 0.2900 0.3350 0.2900 0.3350 0.3350 5,200
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Apr 16, 2024 0.2850 0.2850 0.2800 0.2800 0.2800 1,000
Apr 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10,000
Apr 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 9, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 8, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 5, 2024 0.3550 0.3550 0.2900 0.2900 0.2900 20,500
Apr 4, 2024 0.3050 0.3050 0.3000 0.3050 0.3050 34,000
Apr 3, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Apr 2, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Apr 1, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 47,200
Mar 29, 2024 0.3600 0.3600 0.3200 0.3200 0.3200 17,100
Mar 27, 2024 0.3400 0.3400 0.3200 0.3300 0.3300 2,800
Mar 26, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 400
Mar 25, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,600
Mar 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 1, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 29, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 12,000
Feb 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10,000
Feb 21, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 19, 2024 0.3500 0.3500 0.3250 0.3300 0.3300 9,700
Feb 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 5,000
Feb 15, 2024 0.3250 0.3900 0.3050 0.3900 0.3900 41,400
Feb 14, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jan 31, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 300
Jan 30, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jan 29, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Jan 26, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 4,900
Jan 24, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 100,000
Jan 23, 2024 0.3150 0.3500 0.3000 0.3000 0.3000 15,100
Jan 22, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jan 19, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 18,000
Jan 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 15, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 5,000
Jan 12, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 11, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 10, 2024 0.3250 0.3550 0.3150 0.3550 0.3550 11,400
Jan 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 20,000
Jan 8, 2024 0.3550 0.3550 0.3200 0.3250 0.3250 10,300
Jan 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jan 4, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 3, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 2, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 29, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 28, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 27, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 26, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 22, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 3,000
Dec 21, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 20, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Dec 19, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 9,300
Dec 18, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 15, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 14, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 13, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 11, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 6, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 4, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Dec 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 29, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Nov 28, 2023 0.3600 0.3600 0.3200 0.3200 0.3200 18,200
Nov 27, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Nov 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 23, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 14, 2023 0.3000 0.3800 0.3000 0.3800 0.3800 37,400
Nov 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 9, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 6, 2023 0.3200 0.3500 0.3200 0.3500 0.3500 4,700
Nov 3, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 2, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Nov 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 31, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 30, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 5,500
Oct 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 26, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 25, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 20, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 16, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 200
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 9, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 2, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 29, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 3,000
Sep 27, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 26, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 25, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 22, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 25,000
Sep 21, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 20, 2023 0.3050 0.3300 0.3000 0.3050 0.3050 93,000
Sep 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 18, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 14, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Sep 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 4, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 30, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 29, 2023 0.3300 0.3600 0.2900 0.2900 0.2900 57,100
Aug 28, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 29,400
Aug 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 24, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 22, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 21, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 18, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Aug 17, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 14, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 11, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Aug 7, 2023 0.3200 0.3600 0.3200 0.3600 0.3600 70,000
Aug 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 3, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Aug 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 31, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,700
Jul 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 5,000
Jul 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 17, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 3,700
Jul 14, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 1,700
Jul 13, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jul 12, 2023 0.3050 0.3150 0.3050 0.3150 0.3150 2,000
Jul 11, 2023 0.3100 0.3500 0.3100 0.3500 0.3500 1,400
Jul 10, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jul 7, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 700
Jul 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 13,500
Jul 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 4, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 3, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 3,600
Jun 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 23, 2023 0.3150 0.3700 0.3150 0.3700 0.3700 4,700
Jun 22, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 500
Jun 21, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 20, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 19, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 16, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 4,300
Jun 15, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 12,700
Jun 14, 2023 0.3250 0.3500 0.3250 0.3300 0.3300 43,800
Jun 13, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jun 12, 2023 0.3850 0.3900 0.3850 0.3900 0.3900 25,100
Jun 9, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 8, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 7, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jun 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 19,000
Jun 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 10,000
Jun 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 31, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 30, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 26, 2023 0.3950 0.3950 0.3550 0.3900 0.3900 21,200
May 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 6,400
May 23, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 22, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 19, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 18, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 17, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 16, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 15, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 12, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 11, 2023 0.3650 0.3950 0.3400 0.3950 0.3950 13,900
May 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 5,100
May 9, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 8, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 5, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 3, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
May 2, 2023 0.4200 0.4500 0.4200 0.4450 0.4450 2,300
Apr 28, 2023 0.3850 0.4200 0.3850 0.4150 0.4150 108,400
Apr 27, 2023 0.3600 0.3900 0.3600 0.3850 0.3850 38,700
Apr 26, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 -
Apr 25, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 10,000

Related Tickers

8435.KL Concrete Engineering Products Berhad
1.0400
0.00%
 
8486.KL Lion Posim Berhad
0.4050
0.00%
 
6378.KL WMG Holdings Bhd.
0.2000
0.00%
 
0289.KL PLYTEC Holding Berhad
0.2750
0.00%
 
5371.KL Kim Hin Industry Berhad
0.5150
0.00%
 
7043.KL Jade Marvel Group Berhad
0.1800
0.00%
 
3441.KL Johan Holdings Berhad
0.0550
0.00%
 
7140.KL OKA Corporation Bhd
0.7100
0.00%
 
5048.KL YB Ventures Berhad
0.2300
0.00%
 
5009.KL White Horse Berhad
0.8050
-1.23%