Advertisement
Advertisement
U.S. Markets open in 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

MCT Berhad (5182.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.17000.0000 (0.00%)
At close: 04:57PM MYT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 20230.17000.17000.17000.17000.1700982,600
Feb 08, 20230.17500.17500.17000.17000.1700793,200
Feb 07, 20230.17500.18000.17000.17500.17501,178,500
Feb 03, 20230.18500.19000.17500.18000.18004,552,400
Feb 02, 20230.17500.19000.17000.18500.18506,758,500
Jan 31, 20230.17500.17500.17000.17500.17503,278,000
Jan 30, 20230.17000.18000.16500.17000.17006,259,300
Jan 27, 20230.13000.16500.13000.16500.165011,959,700
Jan 26, 20230.13000.13500.13000.13000.1300657,600
Jan 25, 20230.12500.13000.12500.13000.13001,130,900
Jan 20, 20230.12500.12500.12500.12500.1250-
Jan 19, 20230.12000.12500.12000.12500.1250225,000
Jan 18, 20230.12000.12000.12000.12000.1200551,000
Jan 17, 20230.12000.12000.12000.12000.1200335,600
Jan 16, 20230.11500.12000.11500.12000.1200445,800
Jan 13, 20230.12000.12000.12000.12000.1200410,000
Jan 12, 20230.12000.12500.12000.12000.1200459,900
Jan 11, 20230.12000.12000.12000.12000.1200305,000
Jan 10, 20230.12000.12000.12000.12000.120010,000
Jan 09, 20230.11500.12000.11500.12000.1200181,500
Jan 06, 20230.11500.11500.11500.11500.115073,700
Jan 05, 20230.11500.11500.11500.11500.1150179,900
Jan 04, 20230.11500.11500.11500.11500.1150165,800
Jan 03, 20230.11500.11500.11500.11500.115083,500
Dec 30, 20220.11500.12000.11500.12000.1200123,800
Dec 29, 20220.11500.12000.11500.12000.1200287,200
Dec 28, 20220.12000.12000.11500.11500.1150181,000
Dec 27, 20220.12000.12000.12000.12000.120076,300
Dec 23, 20220.12000.12000.12000.12000.1200135,000
Dec 22, 20220.12000.12000.12000.12000.1200116,100
Dec 21, 20220.12000.12000.12000.12000.12001,000
Dec 20, 20220.12000.12500.12000.12500.1250125,100
Dec 19, 20220.12000.12000.12000.12000.1200326,600
Dec 16, 20220.12000.12500.12000.12000.1200749,100
Dec 15, 20220.12500.12500.12000.12500.125054,800
Dec 14, 20220.12000.12500.12000.12500.125012,900
Dec 13, 20220.13000.13000.12000.12500.1250839,900
Dec 12, 20220.13000.13500.13000.13500.135080,100
Dec 09, 20220.13000.13500.13000.13500.1350240,100
Dec 08, 20220.13000.13500.13000.13500.1350227,200
Dec 07, 20220.13000.13500.13000.13500.1350476,200
Dec 06, 20220.13000.13500.13000.13500.13502,134,700
Dec 05, 20220.13000.13000.13000.13000.1300682,900
Dec 02, 20220.13000.13000.13000.13000.1300387,500
Dec 01, 20220.12000.13500.12000.13500.13502,745,600
Nov 30, 20220.12500.12500.12000.12000.1200214,500
Nov 29, 20220.12000.12500.12000.12500.1250616,000
Nov 25, 20220.12500.12500.12000.12000.1200856,500
Nov 24, 20220.11500.12500.11500.12000.12001,239,900
Nov 23, 20220.11500.11500.11500.11500.115015,900
Nov 22, 20220.11500.11500.11500.11500.1150363,000
Nov 21, 20220.11000.11500.11000.11500.1150321,100
Nov 17, 20220.12000.12000.11500.11500.1150421,800
Nov 16, 20220.11500.12500.11500.12000.1200609,800
Nov 15, 20220.11500.11500.11000.11000.1100431,600
Nov 14, 20220.11500.11500.11500.11500.115081,400
Nov 11, 20220.11000.12000.11000.11500.11501,433,000
Nov 10, 20220.11000.11000.11000.11000.1100-
Nov 09, 20220.11000.11000.11000.11000.1100-
Nov 08, 20220.11000.11000.11000.11000.1100-
Nov 07, 20220.10500.11000.10500.11000.110058,300
Nov 04, 20220.10000.11000.10000.11000.1100260,800
Nov 03, 20220.10000.10500.10000.10500.105030,100
Nov 02, 20220.10000.10500.10000.10500.1050118,000
Nov 01, 20220.10500.10500.10500.10500.105052,000
Oct 31, 20220.10000.10500.10000.10500.1050150,000
Oct 28, 20220.10000.10500.10000.10500.105054,900
Oct 27, 20220.10000.10500.10000.10500.1050255,100
Oct 26, 20220.10000.10500.10000.10500.1050110,500
Oct 25, 20220.10000.10500.10000.10500.105055,000
Oct 21, 20220.10000.10500.10000.10500.105020,100
Oct 20, 20220.10500.10500.10000.10500.105074,700
Oct 19, 20220.10500.10500.10000.10500.105071,000
Oct 18, 20220.10000.10500.10000.10500.1050214,200
Oct 17, 20220.09500.10000.09500.10000.1000128,100
Oct 14, 20220.10000.10000.10000.10000.1000274,700
Oct 13, 20220.10000.10500.10000.10500.105086,000
Oct 12, 20220.10000.10500.10000.10500.105010,600
Oct 11, 20220.10000.10500.10000.10500.105091,200
Oct 07, 20220.10000.10500.10000.10500.1050161,100
Oct 06, 20220.10500.10500.10000.10500.1050172,200
Oct 05, 20220.11000.11000.10500.11000.1100559,800
Oct 04, 20220.11000.11000.10500.11000.1100371,200
Oct 03, 20220.11000.11500.11000.11500.1150646,600
Sep 30, 20220.11000.11000.11000.11000.110068,100
Sep 29, 20220.11000.11000.11000.11000.1100345,000
Sep 28, 20220.11000.11000.11000.11000.1100549,400
Sep 27, 20220.11000.11000.11000.11000.1100147,300
Sep 26, 20220.11000.11000.11000.11000.1100254,000
Sep 23, 20220.11000.11000.11000.11000.110031,500
Sep 22, 20220.11500.11500.11000.11500.1150378,000
Sep 21, 20220.11000.11000.11000.11000.1100140,700
Sep 20, 20220.11000.11500.11000.11500.115099,300
Sep 19, 20220.11000.11000.11000.11000.1100255,400
Sep 15, 20220.11000.11000.11000.11000.1100118,000
Sep 14, 20220.11000.11000.11000.11000.110079,000
Sep 13, 20220.11000.11000.11000.11000.11001,000
Sep 12, 20220.11000.11500.11000.11500.1150168,100
Sep 09, 20220.11000.11000.11000.11000.1100126,200
Sep 08, 20220.11500.11500.11000.11000.110069,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement