Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ADVCON (5281.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.34000.0000 (0.00%)
At close: 3:21PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.33000.33000.32000.32000.3200321,000
Nov 25, 20210.33500.33500.33500.33500.335029,500
Nov 24, 20210.33500.33500.33000.33500.3350133,000
Nov 23, 20210.34000.34000.33500.34000.340090,600
Nov 22, 20210.33500.35000.33500.34000.340081,000
Nov 19, 20210.34000.34000.33500.34000.340030,000
Nov 18, 20210.34000.34000.34000.34000.3400139,700
Nov 17, 20210.34500.35000.34000.34000.3400101,800
Nov 16, 20210.33500.35000.33500.34500.3450244,500
Nov 15, 20210.34000.34500.33500.33500.335054,000
Nov 12, 20210.34500.34500.33000.34500.3450322,900
Nov 11, 20210.34000.34500.33500.34500.345050,600
Nov 10, 20210.33500.34000.33500.34000.3400112,600
Nov 09, 20210.34000.34000.33500.33500.3350134,900
Nov 08, 20210.34000.34500.34000.34000.340084,000
Nov 05, 20210.34500.34500.33500.33500.335090,300
Nov 03, 20210.34500.34500.33500.34500.3450507,700
Nov 02, 20210.36500.36500.34500.35000.3500404,400
Nov 01, 20210.37000.37000.35500.36500.3650332,400
Oct 29, 20210.37500.38000.37500.37500.3750242,300
Oct 28, 20210.38000.38500.37500.37500.37501,398,600
Oct 27, 20210.37000.37500.37000.37500.3750993,800
Oct 26, 20210.36500.37000.36500.37000.3700443,500
Oct 25, 20210.36500.36500.36500.36500.3650251,700
Oct 22, 20210.37000.37000.36500.36500.3650683,400
Oct 21, 20210.36000.36500.35000.36500.36501,502,800
Oct 20, 20210.36000.36500.36000.36500.3650452,800
Oct 18, 20210.36000.36000.35500.36000.3600369,300
Oct 15, 20210.35000.36500.35000.35500.35503,724,000
Oct 14, 20210.35000.35000.34500.35000.3500161,300
Oct 13, 20210.33500.35000.33500.35000.35001,103,300
Oct 12, 20210.33000.33500.33000.33500.3350418,000
Oct 11, 20210.33000.33000.32500.33000.3300281,600
Oct 08, 20210.33000.33000.32000.32500.3250311,700
Oct 07, 20210.32500.32500.32500.32500.3250421,300
Oct 06, 20210.33000.33000.32500.33000.3300105,100
Oct 05, 20210.33000.33000.32500.33000.3300112,600
Oct 04, 20210.32500.32500.32500.32500.3250542,500
Oct 01, 20210.32500.32500.32500.32500.3250429,400
Sep 30, 20210.33000.33000.32500.32500.3250111,100
Sep 29, 20210.33000.33000.32500.32500.3250105,000
Sep 28, 20210.33000.33500.32500.33000.3300629,300
Sep 27, 20210.33000.33000.32500.33000.330096,000
Sep 24, 20210.33000.33000.32500.32500.3250115,600
Sep 23, 20210.33000.33500.32500.33000.3300168,700
Sep 22, 20210.32500.33000.32000.33000.3300237,700
Sep 21, 20210.33500.33500.32000.32500.3250389,500
Sep 20, 20210.33500.34000.33500.33500.3350718,800
Sep 17, 20210.34000.34500.33500.33500.3350251,800
Sep 15, 20210.33000.34000.33000.34000.3400322,100
Sep 14, 20210.33500.33500.33500.33500.3350321,900
Sep 13, 20210.34500.34500.33000.33500.3350304,100
Sep 10, 20210.34000.34000.34000.34000.3400115,100
Sep 09, 20210.34500.34500.34000.34000.3400145,000
Sep 08, 20210.34500.35500.34500.34500.3450934,000
Sep 07, 20210.34000.34500.33500.34500.3450405,700
Sep 06, 20210.34500.34500.34000.34000.3400116,900
Sep 03, 20210.33500.34000.33500.34000.3400195,600
Sep 02, 20210.33500.33500.33500.33500.3350152,700
Sep 01, 20210.33000.34000.33000.33500.3350146,300
Aug 30, 20210.33500.34000.32500.33500.3350279,700
Aug 27, 20210.33500.34500.33000.33500.335072,000
Aug 26, 20210.33500.33500.33500.33500.3350209,200
Aug 25, 20210.34500.34500.33500.33500.3350388,500
Aug 24, 20210.33500.34500.33500.34000.3400210,200
Aug 23, 20210.33000.34500.33000.33500.3350511,000
Aug 20, 20210.32000.32500.32000.32500.3250220,900
Aug 19, 20210.32000.32500.32000.32000.3200495,800
Aug 18, 20210.32000.32000.31000.31500.3150492,100
Aug 17, 20210.31500.32000.31000.32000.3200303,700
Aug 16, 20210.31500.31500.31000.31500.3150291,000
Aug 13, 20210.32500.32500.31500.32000.3200543,300
Aug 12, 20210.32500.32500.32500.32500.3250137,800
Aug 11, 20210.33000.33000.32000.33000.3300305,200
Aug 09, 20210.32500.33000.32000.33000.3300377,500
Aug 06, 20210.33500.33500.33000.33000.3300267,200
Aug 05, 20210.33500.33500.33500.33500.3350251,000
Aug 04, 20210.33000.33500.32500.33500.3350151,100
Aug 03, 20210.33000.33500.33000.33000.3300197,600
Aug 02, 20210.33000.33000.32500.33000.3300142,100
Jul 30, 20210.33000.33000.33000.33000.330060,000
Jul 29, 20210.33500.33500.33000.33000.3300304,500
Jul 28, 20210.33500.33500.33500.33500.3350110,000
Jul 27, 20210.33500.34000.33500.33500.3350374,300
Jul 26, 20210.34000.34500.33000.33000.33001,293,300
Jul 23, 20210.34000.34500.33500.34500.3450260,100
Jul 22, 20210.34500.34500.33000.34000.34001,330,900
Jul 21, 20210.34500.35000.34000.34500.3450627,900
Jul 19, 20210.35000.35000.34500.34500.3450420,300
Jul 16, 20210.34500.35000.34000.34500.3450530,500
Jul 15, 20210.34500.34500.34500.34500.3450210,200
Jul 14, 20210.35000.35000.35000.35000.350076,000
Jul 13, 20210.35000.35000.35000.35000.350089,500
Jul 12, 20210.35000.35000.35000.35000.350039,000
Jul 09, 20210.35000.35500.35000.35500.3550340,000
Jul 08, 20210.35500.36000.34500.35000.3500701,100
Jul 07, 20210.36000.36000.35500.36000.3600320,700
Jul 06, 20210.35500.36500.35500.36500.3650209,100
Jul 05, 20210.35000.36000.35000.36000.3600234,700
Jul 02, 20210.35000.36000.35000.35500.3550147,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement