Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Goldis Berhad (5606.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.9600+0.0100 (+0.51%)
At close: 04:43PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211.96001.96001.96001.96001.9600-
Dec 02, 20211.96001.96001.96001.96001.96001,000
Dec 01, 20211.95001.96001.94001.95001.950014,300
Nov 30, 20211.95001.95001.94001.95001.950016,800
Nov 29, 20211.96001.96001.94001.95001.9500386,900
Nov 26, 20211.93001.93001.92001.92001.920059,000
Nov 25, 20211.93001.93001.93001.93001.93005,000
Nov 24, 20211.93001.93001.93001.93001.930061,200
Nov 23, 20211.93001.95001.93001.93001.930010,000
Nov 22, 20211.93001.93001.93001.93001.930032,100
Nov 19, 20211.93001.93001.93001.93001.930075,000
Nov 18, 20211.95001.95001.93001.93001.9300222,000
Nov 17, 20211.88001.88001.88001.88001.8800-
Nov 16, 20211.88001.88001.88001.88001.880085,700
Nov 15, 20211.89001.89001.88001.88001.880044,500
Nov 12, 20211.91001.92001.89001.89001.890019,200
Nov 11, 20211.90001.90001.89001.89001.890015,000
Nov 10, 20211.90001.90001.90001.90001.9000100
Nov 09, 20211.93001.93001.90001.90001.900012,400
Nov 08, 20211.93001.93001.93001.93001.93004,800
Nov 05, 20211.98001.98001.93001.93001.930011,000
Nov 03, 20211.95001.95001.93001.93001.93005,100
Nov 02, 20211.95001.95001.95001.95001.9500-
Nov 01, 20211.95001.95001.95001.95001.9500-
Oct 29, 20211.95001.97001.95001.95001.9500160,200
Oct 28, 20211.98001.98001.95001.95001.950050,300
Oct 27, 20211.98001.98001.98001.98001.98005,100
Oct 26, 20211.97001.97001.97001.97001.9700-
Oct 25, 20211.97001.97001.97001.97001.970019,900
Oct 22, 20211.97001.98001.97001.98001.980020,500
Oct 21, 20211.99002.00001.98001.98001.980040,200
Oct 20, 20211.99001.99001.98001.98001.980024,300
Oct 18, 20211.98001.98001.98001.98001.980014,600
Oct 15, 20211.98001.98001.98001.98001.98004,700
Oct 14, 20211.97001.97001.97001.97001.97001,000
Oct 13, 20211.95001.99001.95001.98001.980013,000
Oct 12, 20211.92001.95001.91001.95001.950020,000
Oct 11, 20211.90001.93001.90001.92001.920010,600
Oct 08, 20211.91001.91001.91001.91001.9100-
Oct 07, 20211.90001.91001.90001.91001.910029,900
Oct 06, 20211.91001.91001.90001.91001.91003,600
Oct 05, 20211.90001.90001.90001.90001.900027,800
Oct 04, 20211.92001.92001.90001.90001.900060,300
Oct 01, 20211.90001.90001.90001.90001.9000-
Sep 30, 20211.91001.91001.90001.90001.900026,200
Sep 29, 20211.90001.90001.90001.90001.900010,500
Sep 28, 20211.92001.92001.90001.90001.900012,600
Sep 27, 20211.88001.92001.88001.89001.890037,500
Sep 24, 20211.86001.93001.86001.93001.9300200
Sep 23, 20211.88001.89001.88001.89001.89001,100
Sep 22, 20211.90001.90001.89001.89001.890046,200
Sep 21, 20211.90001.90001.87001.87001.8700235,000
Sep 20, 20211.92001.92001.89001.90001.9000351,000
Sep 17, 20211.92001.92001.92001.92001.920014,400
Sep 15, 20211.94001.94001.92001.92001.9200192,800
Sep 14, 20211.92001.93001.92001.92001.92005,500
Sep 13, 20211.90001.90001.90001.90001.900014,000
Sep 10, 20211.90001.91001.90001.90001.900032,500
Sep 09, 20211.91001.91001.90001.90001.900014,500
Sep 08, 20211.90001.91001.90001.90001.900054,100
Sep 07, 20211.93001.93001.90001.90001.900039,000
Sep 06, 20211.86001.92001.85001.90001.9000293,300
Sep 03, 20211.90001.91001.86001.86001.8600641,600
Sep 02, 20211.95001.95001.89001.89001.8900936,200
Sep 01, 20211.94001.94001.94001.94001.9400-
Aug 30, 20211.96001.98001.94001.94001.940031,000
Aug 27, 20211.96001.96001.96001.96001.9600-
Aug 26, 20211.97001.97001.95001.96001.960019,600
Aug 25, 20211.94001.94001.94001.94001.940021,100
Aug 24, 20211.91001.91001.91001.91001.9100-
Aug 23, 20211.91001.91001.91001.91001.9100-
Aug 20, 20211.92001.92001.91001.91001.910049,000
Aug 19, 20211.93001.93001.92001.92001.92005,000
Aug 18, 20211.93001.93001.92001.93001.930011,000
Aug 17, 20211.93001.93001.92001.92001.920028,600
Aug 16, 20211.95001.95001.94001.94001.940011,000
Aug 13, 20211.93001.93001.91001.91001.9100391,600
Aug 12, 20211.95001.95001.93001.93001.930082,100
Aug 11, 20211.94001.94001.94001.94001.94001,300
Aug 09, 20211.92001.99001.92001.99001.9900219,300
Aug 06, 20211.92001.94001.92001.92001.9200242,800
Aug 05, 20211.94001.94001.91001.92001.9200144,000
Aug 04, 20211.94001.94001.94001.94001.94001,000
Aug 03, 20211.94001.99001.94001.99001.990012,500
Aug 02, 20211.94001.94001.94001.94001.94009,200
Jul 30, 20211.94001.95001.94001.94001.940083,700
Jul 29, 20211.94001.94001.94001.94001.9400-
Jul 28, 20211.95001.95001.94001.94001.940020,000
Jul 27, 20211.94001.94001.94001.94001.940014,800
Jul 26, 20211.93001.94001.92001.94001.940066,100
Jul 23, 20211.97001.97001.92001.93001.9300829,800
Jul 22, 20211.97001.97001.97001.97001.9700100
Jul 21, 20211.98001.98001.96001.96001.9600247,000
Jul 19, 20211.98001.98001.98001.98001.980039,800
Jul 16, 20212.00002.00001.98001.98001.980078,000
Jul 15, 20211.99001.99001.99001.99001.9900800
Jul 14, 20212.01002.01001.98001.99001.9900110,100
Jul 13, 20212.02002.02002.02002.02002.0200-
Jul 12, 20212.02002.02002.02002.02002.0200-
Jul 09, 20212.02002.02002.02002.02002.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement