Kuala Lumpur - Delayed Quote • MYR
Ho Hup Construction Company Berhad (5169.KL)
At close: 4:52 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 967,500 |
Apr 23, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 674,300 |
Apr 22, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1300 | 0.1300 | 1,828,500 |
Apr 19, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 805,900 |
Apr 18, 2024 | 0.1400 | 0.1400 | 0.1200 | 0.1250 | 0.1250 | 5,690,700 |
Apr 17, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 223,300 |
Apr 16, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 1,516,900 |
Apr 15, 2024 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 4,630,000 |
Apr 12, 2024 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 0.1650 | 341,000 |
Apr 9, 2024 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 380,200 |
Apr 8, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 110,000 |
Apr 5, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 560,500 |
Apr 4, 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 311,900 |
Apr 3, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 825,200 |
Apr 2, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 417,500 |
Apr 1, 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 431,900 |
Mar 29, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 479,400 |
Mar 27, 2024 | 0.1750 | 0.1950 | 0.1700 | 0.1950 | 0.1950 | 1,051,300 |
Mar 26, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 583,800 |
Mar 25, 2024 | 0.2050 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 3,014,100 |
Mar 22, 2024 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | 0.1900 | 2,744,000 |
Mar 21, 2024 | 0.1750 | 0.1850 | 0.1650 | 0.1750 | 0.1750 | 3,187,000 |
Mar 20, 2024 | 0.1550 | 0.1800 | 0.1550 | 0.1750 | 0.1750 | 8,634,900 |
Mar 19, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 9,045,900 |
Mar 18, 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1350 | 0.1350 | 6,905,900 |
Mar 15, 2024 | 0.1550 | 0.1550 | 0.1250 | 0.1250 | 0.1250 | 6,236,600 |
Mar 14, 2024 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 511,700 |
Mar 13, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 476,300 |
Mar 12, 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 905,900 |
Mar 11, 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 768,100 |
Mar 8, 2024 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 239,800 |
Mar 7, 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 62,800 |
Mar 6, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 561,600 |
Mar 5, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 90,700 |
Mar 4, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 92,800 |
Mar 1, 2024 | 0.1900 | 0.1900 | 0.1650 | 0.1750 | 0.1750 | 1,496,600 |
Feb 29, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Feb 28, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 160,000 |
Feb 27, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 150,000 |
Feb 26, 2024 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 126,700 |
Feb 23, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 277,500 |
Feb 22, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 1,796,600 |
Feb 21, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 290,600 |
Feb 20, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 |
Feb 19, 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 64,500 |
Feb 16, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 68,500 |
Feb 15, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 37,000 |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 32,000 |
Feb 13, 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 87,200 |
Feb 9, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 30,000 |
Feb 8, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 25,000 |
Feb 7, 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 46,200 |
Feb 6, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Feb 5, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 128,500 |
Feb 2, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 542,700 |
Jan 31, 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 20,000 |
Jan 30, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 74,000 |
Jan 29, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 154,900 |
Jan 26, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 70,000 |
Jan 24, 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 166,300 |
Jan 23, 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 393,400 |
Jan 22, 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 209,100 |
Jan 19, 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 305,600 |
Jan 18, 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 899,200 |
Jan 17, 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 779,500 |
Jan 16, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 1,009,000 |
Jan 15, 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 2,459,500 |
Jan 12, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 503,500 |
Jan 11, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
Jan 10, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 112,000 |
Jan 9, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 404,500 |
Jan 8, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 1,014,800 |
Jan 5, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 214,800 |
Jan 4, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 626,900 |
Jan 3, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 1,224,200 |
Jan 2, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 340,000 |
Dec 28, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 572,000 |
Dec 27, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 216,000 |
Dec 26, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 148,000 |
Dec 22, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 380,000 |
Dec 21, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 290,000 |
Dec 20, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 606,800 |
Dec 19, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 426,000 |
Dec 18, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 611,900 |
Dec 15, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 930,000 |
Dec 14, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 1,304,000 |
Dec 13, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 472,500 |
Dec 12, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 33,500 |
Dec 11, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 500 |
Dec 8, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 45,000 |
Dec 7, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 6, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100,300 |
Dec 5, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 24,500 |
Dec 4, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 90,600 |
Dec 1, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 114,000 |
Nov 30, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 292,600 |
Nov 29, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 29,700 |
Nov 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 148,000 |
Nov 27, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 398,200 |
Nov 24, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Nov 23, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 150,100 |
Nov 22, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 125,000 |
Nov 21, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 140,000 |
Nov 20, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 230,900 |
Nov 17, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 272,800 |
Nov 16, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 725,000 |
Nov 15, 2023 | 0.2550 | 0.2750 | 0.2500 | 0.2600 | 0.2600 | 844,900 |
Nov 14, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 1,368,200 |
Nov 10, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,562,800 |
Nov 9, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 652,000 |
Nov 8, 2023 | 0.2650 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 380,900 |
Nov 7, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 444,000 |
Nov 6, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 801,300 |
Nov 3, 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 1,889,300 |
Nov 2, 2023 | 0.2950 | 0.2950 | 0.2500 | 0.2600 | 0.2600 | 796,500 |
Nov 1, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 80,000 |
Oct 31, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 30,000 |
Oct 30, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 208,900 |
Oct 27, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,000 |
Oct 26, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 91,900 |
Oct 25, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 145,100 |
Oct 24, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 121,000 |
Oct 23, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 140,000 |
Oct 20, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 180,000 |
Oct 19, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 250,300 |
Oct 18, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 222,900 |
Oct 17, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 185,400 |
Oct 16, 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 75,000 |
Oct 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,400 |
Oct 12, 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 163,400 |
Oct 11, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,000 |
Oct 10, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 106,300 |
Oct 9, 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 89,600 |
Oct 6, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 400 |
Oct 5, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 866,200 |
Oct 4, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 300,900 |
Oct 3, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 192,000 |
Oct 2, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 567,100 |
Sep 29, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 262,000 |
Sep 27, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 295,100 |
Sep 26, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 803,700 |
Sep 25, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 117,100 |
Sep 22, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 525,800 |
Sep 21, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 26,000 |
Sep 20, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 539,000 |
Sep 19, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Sep 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 47,500 |
Sep 15, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 432,500 |
Sep 14, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 81,000 |
Sep 13, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
Sep 12, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 440,400 |
Sep 11, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 51,700 |
Sep 8, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 17,500 |
Sep 7, 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 175,700 |
Sep 6, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 8,200 |
Sep 5, 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 373,800 |
Sep 4, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 438,600 |
Sep 1, 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 255,600 |
Aug 30, 2023 | 0.2650 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 513,200 |
Aug 29, 2023 | 0.2850 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 488,500 |
Aug 28, 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 43,500 |
Aug 25, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 32,200 |
Aug 24, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Aug 23, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 56,500 |
Aug 22, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 110,000 |
Aug 21, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 15,000 |
Aug 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 468,800 |
Aug 17, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,000 |
Aug 16, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Aug 15, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 372,400 |
Aug 14, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Aug 11, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 80,000 |
Aug 10, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 485,700 |
Aug 9, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 47,400 |
Aug 8, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 40,000 |
Aug 7, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 426,200 |
Aug 4, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Aug 3, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 99,500 |
Aug 2, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 40,000 |
Aug 1, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 49,000 |
Jul 31, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 438,000 |
Jul 28, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 103,500 |
Jul 27, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 80,400 |
Jul 26, 2023 | 0.2600 | 0.2850 | 0.2600 | 0.2800 | 0.2800 | 477,700 |
Jul 25, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 24, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 29,000 |
Jul 21, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 5,000 |
Jul 20, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 17, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 49,000 |
Jul 13, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,000 |
Jul 12, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Jul 11, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 6,300 |
Jul 10, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 6,300 |
Jul 7, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jul 6, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 525,000 |
Jul 5, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jul 4, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jul 3, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 30, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 28, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 27, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jun 26, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2750 | 0.2750 | 197,100 |
Jun 23, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
Jun 22, 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 416,000 |
Jun 21, 2023 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 343,300 |
Jun 20, 2023 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 651,200 |
Jun 19, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,000 |
Jun 16, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 44,600 |
Jun 15, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,000 |
Jun 14, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 120,000 |
Jun 13, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 12, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 70,000 |
Jun 9, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 26,800 |
Jun 8, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jun 7, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 45,700 |
Jun 6, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 128,400 |
Jun 2, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 200 |
Jun 1, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 31, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 30, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 45,000 |
May 29, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 37,000 |
May 26, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 60,000 |
May 25, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 86,200 |
May 24, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 24,200 |
May 22, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 85,000 |
May 19, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 38,000 |
May 18, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 24,200 |
May 17, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 16, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 15, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 20,000 |
May 12, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 46,500 |
May 11, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 61,000 |
May 10, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 9, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 24,200 |
May 8, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 40,900 |
May 5, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 3, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 47,000 |
May 2, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 28, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 32,100 |
Apr 27, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 65,000 |
Apr 26, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 27,000 |
Apr 25, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Related Tickers
8192.KL Mercury Industries Berhad
0.9400
0.00%
5129.KL Melati Ehsan Holdings Berhad
0.5300
-1.85%
0059.KL Ecobuilt Holdings Berhad
0.0600
0.00%
7145.KL Ageson Berhad
0.0650
-7.14%
7170.KL LFE Corporation Berhad
0.1700
0.00%
5190.KL Benalec Holdings Berhad
0.1250
+4.17%
7323.KL Ken Holdings Berhad
0.6150
0.00%
3204.KL George Kent (Malaysia) Berhad
0.4600
-1.08%
7240.KL Infraharta Holdings Berhad
0.1600
0.00%
0255.KL Ecoscience International Berhad
0.3300
0.00%