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

FARLIM (6041.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.2550-0.0050 (-1.92%)
At close: 11:49AM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20210.26000.26000.25500.25500.25506,000
Dec 01, 20210.26000.26000.26000.26000.2600-
Nov 30, 20210.26000.26000.26000.26000.260018,000
Nov 29, 20210.28000.28000.28000.28000.2800-
Nov 26, 20210.28000.28000.28000.28000.2800-
Nov 25, 20210.28000.28000.28000.28000.2800-
Nov 24, 20210.28000.28000.28000.28000.2800100,000
Nov 23, 20210.26000.26000.26000.26000.2600-
Nov 22, 20210.26000.26000.26000.26000.2600-
Nov 19, 20210.26000.26000.26000.26000.2600-
Nov 18, 20210.26000.26000.26000.26000.2600-
Nov 17, 20210.26500.26500.26000.26000.260027,600
Nov 16, 20210.26500.26500.26500.26500.2650-
Nov 15, 20210.26500.26500.26500.26500.2650100
Nov 12, 20210.29000.29000.29000.29000.2900-
Nov 11, 20210.29000.29000.27500.29000.290010,700
Nov 10, 20210.28500.28500.28500.28500.28506,000
Nov 09, 20210.28500.28500.28500.28500.2850-
Nov 08, 20210.28500.28500.28500.28500.28504,000
Nov 05, 20210.29500.29500.27500.29500.29506,000
Nov 03, 20210.28000.29000.27500.29000.290026,000
Nov 02, 20210.29500.29500.29500.29500.2950700
Nov 01, 20210.28500.28500.28500.28500.2850-
Oct 29, 20210.29000.29000.28000.28500.285012,800
Oct 28, 20210.29500.29500.29500.29500.29505,000
Oct 27, 20210.29500.29500.29500.29500.2950-
Oct 26, 20210.27500.29500.27500.29500.29501,700
Oct 25, 20210.29000.29500.29000.29500.295030,800
Oct 22, 20210.28500.29000.28500.29000.29001,400
Oct 21, 20210.28000.28000.28000.28000.28006,400
Oct 20, 20210.29000.29000.29000.29000.2900-
Oct 18, 20210.28000.29000.28000.29000.290015,400
Oct 15, 20210.28000.28000.27500.28000.28003,400
Oct 14, 20210.27500.27500.27500.27500.27507,700
Oct 13, 20210.28500.28500.28500.28500.2850-
Oct 12, 20210.28500.28500.28500.28500.2850500
Oct 11, 20210.28000.28000.28000.28000.280052,700
Oct 08, 20210.27500.28500.27500.28500.285021,000
Oct 07, 20210.27500.28500.27500.28500.285027,800
Oct 06, 20210.30000.30000.29500.29500.295010,100
Oct 05, 20210.29000.29500.28500.29500.295092,400
Oct 04, 20210.28000.28000.28000.28000.280035,100
Oct 01, 20210.27000.28000.27000.27000.270046,600
Sep 30, 20210.27000.28000.27000.27000.270051,800
Sep 29, 20210.27500.29000.27500.29000.290031,800
Sep 28, 20210.28000.29000.28000.29000.290041,000
Sep 27, 20210.29500.29500.29500.29500.2950-
Sep 24, 20210.28500.29500.28500.29500.295037,000
Sep 23, 20210.29000.29500.29000.29500.295072,000
Sep 22, 20210.28000.29500.28000.29500.29504,400
Sep 21, 20210.29500.30000.28000.30000.300046,800
Sep 20, 20210.30000.30000.30000.30000.3000-
Sep 17, 20210.28500.30000.28500.30000.300068,200
Sep 15, 20210.29500.29500.29500.29500.2950-
Sep 14, 20210.28500.29500.28500.29500.29503,900
Sep 13, 20210.29500.29500.28500.29500.295036,200
Sep 10, 20210.29000.30000.28500.30000.300089,000
Sep 09, 20210.30000.30000.29000.30000.300078,800
Sep 08, 20210.30500.30500.28500.30000.300067,400
Sep 07, 20210.30500.30500.29000.30500.305012,700
Sep 06, 20210.30500.30500.28500.28500.2850103,300
Sep 03, 20210.30000.30000.30000.30000.300068,700
Sep 02, 20210.30000.30000.28500.28500.28504,300
Sep 01, 20210.29500.29500.29500.29500.29501,000
Aug 30, 20210.29500.30500.28000.30500.3050142,400
Aug 27, 20210.29500.29500.29500.29500.295023,000
Aug 26, 20210.30000.30000.30000.30000.300010,000
Aug 25, 20210.31500.33000.30000.30500.3050346,000
Aug 24, 20210.31500.31500.30000.31500.315087,400
Aug 23, 20210.30500.31000.30500.31000.310026,800
Aug 20, 20210.31000.31500.30000.31000.3100233,900
Aug 19, 20210.31000.31000.31000.31000.3100-
Aug 18, 20210.32500.32500.30000.31000.310077,000
Aug 17, 20210.31500.32500.31500.32000.3200343,900
Aug 16, 20210.30500.31500.30000.31500.3150283,600
Aug 13, 20210.32000.32000.30000.31000.3100489,000
Aug 12, 20210.33000.33000.32000.32000.3200653,000
Aug 11, 20210.33000.35500.32000.33000.33001,542,400
Aug 09, 20210.31500.33000.31000.32500.3250510,300
Aug 06, 20210.31000.31500.30000.31000.3100669,600
Aug 05, 20210.30500.31000.30500.31000.3100176,300
Aug 04, 20210.32500.32500.30000.30500.3050554,800
Aug 03, 20210.31500.37500.31500.31500.31506,310,700
Aug 02, 20210.29000.31000.29000.31000.31001,145,800
Jul 30, 20210.29000.30000.28500.29000.2900597,000
Jul 29, 20210.26500.29000.26500.29000.2900709,800
Jul 28, 20210.29000.29000.26500.27000.2700178,700
Jul 27, 20210.28000.32000.26500.29000.29001,155,900
Jul 26, 20210.25000.29000.25000.27000.27001,296,400
Jul 23, 20210.24000.28000.22500.24500.2450442,400
Jul 22, 20210.22000.24500.22000.24500.2450373,900
Jul 21, 20210.21500.22500.21500.22500.22501,100
Jul 19, 20210.22000.22000.22000.22000.220023,000
Jul 16, 20210.22000.22500.22000.22500.225012,400
Jul 15, 20210.21500.22500.21500.22500.225091,000
Jul 14, 20210.22500.22500.22500.22500.22502,000
Jul 13, 20210.22500.22500.22000.22000.2200110,000
Jul 12, 20210.22000.22000.22000.22000.220080,000
Jul 09, 20210.22500.22500.22000.22000.2200115,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement