U.S. Markets closed

MPHB Capital Berhad (5237.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.42-0.01 (-0.70%)
At close: 4:05PM MYT
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20171.421.421.421.421.422,000
Sep 19, 20171.441.441.411.431.4341,700
Sep 18, 20171.421.471.411.441.4468,400
Sep 15, 20171.421.431.401.411.41156,600
Sep 14, 20171.441.441.421.431.43123,100
Sep 13, 20171.421.431.411.431.43204,500
Sep 12, 20171.411.451.411.421.42164,900
Sep 11, 20171.431.431.411.411.4189,300
Sep 08, 20171.441.441.431.431.4368,000
Sep 07, 20171.421.441.411.441.4483,700
Sep 06, 20171.451.451.421.441.4472,600
Sep 05, 20171.451.481.441.461.46111,000
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20171.451.451.451.451.45-
Aug 31, 20171.451.451.451.451.45-
Aug 30, 20171.461.461.431.451.4520,500
Aug 29, 20170.000.000.000.000.00-
Aug 28, 20171.431.471.431.471.4756,300
Aug 25, 20171.491.491.441.471.4764,000
Aug 24, 20171.451.481.441.481.48129,300
Aug 23, 20171.491.491.471.491.4929,800
Aug 22, 20171.461.501.461.501.5024,700
Aug 21, 20171.511.511.471.481.4815,700
Aug 18, 20171.491.491.481.481.4847,200
Aug 17, 20171.501.501.481.481.4827,500
Aug 16, 20171.481.501.481.481.4872,400
Aug 15, 20171.481.521.481.491.49145,400
Aug 14, 20171.471.471.451.461.467,700
Aug 11, 20171.451.471.441.471.47133,400
Aug 10, 20171.471.471.451.471.4733,100
Aug 09, 20171.481.481.471.471.4751,900
Aug 08, 20171.451.471.451.471.4734,800
Aug 07, 20171.471.491.451.481.48139,200
Aug 04, 20171.471.481.461.481.4873,400
Aug 03, 20171.491.491.461.491.49158,600
Aug 02, 20171.471.491.451.481.48137,600
Aug 01, 20171.491.491.461.461.46262,400
Jul 31, 20171.511.511.481.501.50401,100
Jul 28, 20171.521.531.511.521.52125,800
Jul 27, 20171.511.531.501.531.53580,600
Jul 26, 20171.521.521.511.511.5145,500
Jul 25, 20171.521.521.501.521.52171,100
Jul 24, 20171.531.531.521.531.5325,100
Jul 21, 20171.551.561.521.541.54207,400
Jul 20, 20171.561.561.531.531.53101,200
Jul 19, 20171.551.551.541.541.5488,900
Jul 18, 20171.541.541.531.541.5451,800
Jul 17, 20171.561.561.541.541.5440,400
Jul 14, 20171.551.561.521.551.5588,700
Jul 13, 20171.561.561.541.541.5463,000
Jul 12, 20171.551.571.541.551.5562,200
Jul 11, 20171.591.591.541.571.5759,500
Jul 10, 20171.561.581.541.581.58126,700
Jul 07, 20171.581.601.561.571.5727,900
Jul 06, 20171.591.591.541.581.58285,000
Jul 05, 20171.581.591.571.581.5899,900
Jul 04, 20171.621.621.581.611.61164,200
Jul 03, 20171.631.631.621.621.6215,000
Jun 30, 20171.621.641.611.631.63132,000
Jun 29, 20171.611.631.611.631.6351,100
Jun 28, 20171.621.651.621.631.63212,100
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20171.601.641.601.621.6214,500
Jun 22, 20171.591.611.591.601.60108,100
Jun 21, 20171.601.611.591.591.59260,200
Jun 20, 20171.621.621.601.601.6075,500
Jun 19, 20171.641.641.611.621.62397,600
Jun 16, 20171.661.681.661.661.66177,300
Jun 15, 20171.661.681.651.661.66226,000
Jun 14, 20171.661.681.651.661.66216,600
Jun 13, 20171.631.671.631.641.64206,600
Jun 09, 20171.651.651.601.631.6379,900
Jun 08, 20171.591.601.591.591.5956,800
Jun 07, 20171.611.611.591.591.59352,400
Jun 06, 20171.601.601.581.601.6086,900
Jun 05, 20171.591.601.591.601.6065,300
Jun 02, 20171.591.601.581.591.59177,500
Jun 01, 20171.591.591.581.591.59101,200
May 31, 20171.601.611.551.601.60467,200
May 29, 20171.611.611.591.601.60121,600
May 26, 20171.651.671.611.611.61311,000
May 25, 20171.671.701.631.631.63440,000
May 24, 20171.581.681.581.681.68469,700
May 23, 20171.631.641.581.591.59530,500
May 22, 20171.741.741.601.631.631,766,000
May 19, 20171.751.761.731.741.74163,500
May 18, 20171.751.751.731.741.74179,200
May 17, 20171.771.771.761.761.76119,200
May 16, 20171.761.781.751.761.76197,200
May 15, 20171.771.771.751.771.77384,300
May 12, 20171.791.801.771.771.77529,000
May 11, 20171.801.821.771.781.78411,700
May 09, 20171.801.801.771.801.80243,900
May 08, 20171.791.811.791.791.79226,200
May 05, 20171.751.811.751.801.80389,600
May 04, 20171.801.801.751.771.77583,300
May 03, 20171.811.831.781.791.79551,300
May 02, 20171.781.821.771.811.81482,800
Apr 28, 20171.731.801.731.781.781,572,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...