Kuala Lumpur - Delayed Quote MYR

Kenanga Investment Bank Berhad (6483.KL)

1.0700 -0.0100 (-0.93%)
At close: April 26 at 4:55 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.0800 1.0800 1.0700 1.0700 1.0700 909,200
Apr 25, 2024 1.0900 1.0900 1.0700 1.0800 1.0800 497,600
Apr 24, 2024 1.0800 1.0900 1.0700 1.0800 1.0800 1,527,100
Apr 23, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 562,300
Apr 22, 2024 1.0800 1.0800 1.0600 1.0700 1.0700 1,138,100
Apr 19, 2024 1.0700 1.0900 1.0500 1.0800 1.0800 4,096,700
Apr 18, 2024 1.0500 1.0700 1.0400 1.0700 1.0700 2,206,700
Apr 17, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 1,577,400
Apr 16, 2024 1.0500 1.0500 1.0300 1.0300 1.0300 2,310,600
Apr 15, 2024 1.0400 1.0600 1.0400 1.0500 1.0500 580,900
Apr 12, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 971,600
Apr 9, 2024 1.0600 1.0600 1.0400 1.0600 1.0600 1,386,900
Apr 8, 2024 1.0600 1.0600 1.0500 1.0600 1.0600 389,500
Apr 5, 2024 1.0500 1.0600 1.0500 1.0600 1.0600 613,200
Apr 4, 2024 1.0600 1.0700 1.0500 1.0600 1.0600 1,082,700
Apr 3, 2024 1.0700 1.0700 1.0600 1.0700 1.0700 712,000
Apr 2, 2024 1.0700 1.0700 1.0600 1.0700 1.0700 679,200
Apr 1, 2024 0.0700 Dividend
Apr 1, 2024 1.1100 1.1100 1.0600 1.0700 1.0700 5,617,600
Mar 29, 2024 1.1500 1.1900 1.1400 1.1800 1.1100 6,722,500
Mar 27, 2024 1.1500 1.1500 1.1400 1.1400 1.0724 1,303,300
Mar 26, 2024 1.1500 1.1600 1.1400 1.1500 1.0818 869,100
Mar 25, 2024 1.1400 1.1600 1.1400 1.1500 1.0818 1,606,900
Mar 22, 2024 1.1400 1.1500 1.1300 1.1400 1.0724 445,300
Mar 21, 2024 1.1500 1.1500 1.1300 1.1400 1.0724 2,156,600
Mar 20, 2024 1.1500 1.1500 1.1400 1.1500 1.0818 501,600
Mar 19, 2024 1.1500 1.1500 1.1400 1.1400 1.0724 838,300
Mar 18, 2024 1.1500 1.1600 1.1400 1.1400 1.0724 1,298,000
Mar 15, 2024 1.1400 1.1600 1.1300 1.1400 1.0724 2,246,100
Mar 14, 2024 1.1400 1.1400 1.1200 1.1300 1.0630 850,600
Mar 13, 2024 1.1200 1.1300 1.1100 1.1300 1.0630 1,643,800
Mar 12, 2024 1.1300 1.1400 1.1200 1.1200 1.0536 2,894,000
Mar 11, 2024 1.1400 1.1400 1.1300 1.1300 1.0630 1,112,400
Mar 8, 2024 1.1400 1.1500 1.1300 1.1400 1.0724 961,000
Mar 7, 2024 1.1400 1.1500 1.1300 1.1300 1.0630 530,600
Mar 6, 2024 1.1300 1.1400 1.1200 1.1400 1.0724 947,500
Mar 5, 2024 1.1400 1.1400 1.1200 1.1300 1.0630 1,684,200
Mar 4, 2024 1.1400 1.1600 1.1300 1.1300 1.0630 1,887,500
Mar 1, 2024 1.1200 1.1400 1.1100 1.1400 1.0724 2,933,700
Feb 29, 2024 1.1400 1.1400 1.0800 1.0900 1.0253 2,497,000
Feb 28, 2024 1.1600 1.1600 1.1300 1.1500 1.0818 1,039,400
Feb 27, 2024 1.1300 1.1600 1.1300 1.1600 1.0912 1,651,600
Feb 26, 2024 1.1400 1.1400 1.1100 1.1300 1.0630 698,100
Feb 23, 2024 1.1600 1.1700 1.1100 1.1400 1.0724 1,646,800
Feb 22, 2024 1.1600 1.1700 1.1500 1.1600 1.0912 390,800
Feb 21, 2024 1.1600 1.1900 1.1500 1.1700 1.1006 1,994,900
Feb 20, 2024 1.1600 1.1700 1.1500 1.1600 1.0912 1,516,000
Feb 19, 2024 1.1500 1.1900 1.1500 1.1600 1.0912 3,285,100
Feb 16, 2024 1.0900 1.1600 1.0900 1.1500 1.0818 4,970,700
Feb 15, 2024 1.0900 1.1000 1.0800 1.0900 1.0253 1,818,900
Feb 14, 2024 1.0900 1.1000 1.0800 1.0900 1.0253 1,458,700
Feb 13, 2024 1.0800 1.1000 1.0800 1.1000 1.0347 3,185,100
Feb 9, 2024 1.0800 1.0800 1.0700 1.0800 1.0159 865,400
Feb 8, 2024 1.0700 1.0800 1.0700 1.0800 1.0159 556,100
Feb 7, 2024 1.0500 1.0700 1.0500 1.0600 0.9971 1,051,200
Feb 6, 2024 1.0600 1.0600 1.0400 1.0500 0.9877 788,000
Feb 5, 2024 1.0700 1.0800 1.0500 1.0600 0.9971 1,272,100
Feb 2, 2024 1.0800 1.0800 1.0600 1.0700 1.0065 2,086,500
Jan 31, 2024 1.0700 1.0800 1.0600 1.0800 1.0159 1,292,900
Jan 30, 2024 1.0800 1.0800 1.0600 1.0700 1.0065 929,600
Jan 29, 2024 1.0800 1.0900 1.0700 1.0700 1.0065 1,250,200
Jan 26, 2024 1.0900 1.0900 1.0700 1.0700 1.0065 1,338,000
Jan 24, 2024 1.0800 1.1000 1.0700 1.0800 1.0159 1,296,200
Jan 23, 2024 1.0500 1.0800 1.0400 1.0800 1.0159 1,949,500
Jan 22, 2024 1.0300 1.0700 1.0300 1.0300 0.9689 3,834,900
Jan 19, 2024 1.0200 1.0300 1.0000 1.0100 0.9501 2,312,300
Jan 18, 2024 1.0300 1.0300 1.0100 1.0200 0.9595 2,337,500
Jan 17, 2024 1.0500 1.0600 1.0300 1.0300 0.9689 2,163,500
Jan 16, 2024 1.1000 1.1100 1.0600 1.0600 0.9971 3,184,400
Jan 15, 2024 1.1000 1.1100 1.0800 1.0900 1.0253 2,947,200
Jan 12, 2024 1.0800 1.1000 1.0600 1.1000 1.0347 2,368,600
Jan 11, 2024 1.0600 1.1000 1.0600 1.0800 1.0159 4,220,100
Jan 10, 2024 1.0300 1.0700 1.0200 1.0600 0.9971 4,387,000
Jan 9, 2024 0.9950 1.0500 0.9950 1.0300 0.9689 3,672,400
Jan 8, 2024 0.9600 1.0000 0.9600 0.9850 0.9266 3,340,500
Jan 5, 2024 0.9400 0.9600 0.9350 0.9550 0.8983 1,220,600
Jan 4, 2024 0.9200 0.9400 0.9200 0.9350 0.8795 1,037,400
Jan 3, 2024 0.9100 0.9250 0.9100 0.9250 0.8701 655,300
Jan 2, 2024 0.9150 0.9150 0.9100 0.9100 0.8560 236,200
Dec 29, 2023 0.9100 0.9200 0.9100 0.9150 0.8607 274,900
Dec 28, 2023 0.9100 0.9150 0.9050 0.9150 0.8607 146,300
Dec 27, 2023 0.9100 0.9100 0.9050 0.9100 0.8560 241,600
Dec 26, 2023 0.9100 0.9150 0.9100 0.9150 0.8607 594,100
Dec 22, 2023 0.9100 0.9150 0.9100 0.9150 0.8607 207,300
Dec 21, 2023 0.9100 0.9150 0.9050 0.9150 0.8607 163,400
Dec 20, 2023 0.9100 0.9150 0.9050 0.9100 0.8560 307,200
Dec 19, 2023 0.9100 0.9100 0.9000 0.9100 0.8560 188,000
Dec 18, 2023 0.9000 0.9150 0.8950 0.9050 0.8513 1,203,100
Dec 15, 2023 0.8950 0.9000 0.8900 0.9000 0.8466 568,100
Dec 14, 2023 0.8850 0.8950 0.8850 0.8950 0.8419 513,700
Dec 13, 2023 0.8900 0.8900 0.8800 0.8800 0.8278 829,600
Dec 12, 2023 0.8850 0.8900 0.8800 0.8850 0.8325 331,300
Dec 11, 2023 0.8850 0.9000 0.8800 0.8800 0.8278 335,400
Dec 8, 2023 0.8750 0.8850 0.8750 0.8800 0.8278 910,600
Dec 7, 2023 0.8850 0.8850 0.8700 0.8700 0.8184 466,800
Dec 6, 2023 0.8750 0.8900 0.8750 0.8800 0.8278 363,700
Dec 5, 2023 0.8700 0.8900 0.8700 0.8750 0.8231 400,600
Dec 4, 2023 0.8850 0.9050 0.8750 0.8800 0.8278 2,142,100
Dec 1, 2023 0.8700 0.8850 0.8650 0.8850 0.8325 1,824,800
Nov 30, 2023 0.8500 0.8550 0.8450 0.8450 0.7949 198,800
Nov 29, 2023 0.8550 0.8550 0.8450 0.8500 0.7996 916,900
Nov 28, 2023 0.8450 0.8600 0.8450 0.8550 0.8043 999,900
Nov 27, 2023 0.8650 0.8650 0.8450 0.8450 0.7949 1,852,300
Nov 24, 2023 0.8550 0.8650 0.8550 0.8650 0.8137 566,600
Nov 23, 2023 0.8600 0.8650 0.8550 0.8600 0.8090 916,400
Nov 22, 2023 0.8600 0.8650 0.8550 0.8650 0.8137 784,600
Nov 21, 2023 0.8550 0.8600 0.8450 0.8600 0.8090 1,957,700
Nov 20, 2023 0.8500 0.8550 0.8450 0.8550 0.8043 1,667,700
Nov 17, 2023 0.8500 0.8550 0.8450 0.8500 0.7996 430,700
Nov 16, 2023 0.8600 0.8700 0.8400 0.8450 0.7949 2,212,900
Nov 15, 2023 0.8600 0.8700 0.8600 0.8600 0.8090 974,800
Nov 14, 2023 0.8700 0.8700 0.8550 0.8600 0.8090 1,191,100
Nov 10, 2023 0.8700 0.8700 0.8650 0.8650 0.8137 1,684,700
Nov 9, 2023 0.8750 0.8800 0.8650 0.8750 0.8231 1,025,400
Nov 8, 2023 0.8600 0.8750 0.8600 0.8750 0.8231 1,070,100
Nov 7, 2023 0.8550 0.8650 0.8550 0.8650 0.8137 1,070,800
Nov 6, 2023 0.8500 0.8650 0.8500 0.8600 0.8090 621,800
Nov 3, 2023 0.8450 0.8500 0.8400 0.8500 0.7996 1,969,000
Nov 2, 2023 0.8550 0.8600 0.8400 0.8400 0.7902 1,875,500
Nov 1, 2023 0.8550 0.8550 0.8500 0.8550 0.8043 208,100
Oct 31, 2023 0.8450 0.8550 0.8450 0.8500 0.7996 1,925,100
Oct 30, 2023 0.8600 0.8600 0.8450 0.8450 0.7949 1,183,000
Oct 27, 2023 0.8550 0.8650 0.8550 0.8650 0.8137 1,131,700
Oct 26, 2023 0.8500 0.8650 0.8450 0.8650 0.8137 1,279,400
Oct 25, 2023 0.8500 0.8550 0.8450 0.8500 0.7996 404,400
Oct 24, 2023 0.8350 0.8500 0.8350 0.8500 0.7996 2,419,700
Oct 23, 2023 0.8550 0.8550 0.8400 0.8500 0.7996 1,450,200
Oct 20, 2023 0.8550 0.8550 0.8500 0.8550 0.8043 992,900
Oct 19, 2023 0.8600 0.8600 0.8550 0.8600 0.8090 1,004,500
Oct 18, 2023 0.8650 0.8650 0.8550 0.8600 0.8090 374,700
Oct 17, 2023 0.8650 0.8650 0.8550 0.8650 0.8137 1,321,200
Oct 16, 2023 0.8650 0.8700 0.8600 0.8650 0.8137 1,677,300
Oct 13, 2023 0.8650 0.8700 0.8600 0.8650 0.8137 501,200
Oct 12, 2023 0.8700 0.8700 0.8600 0.8650 0.8137 1,750,100
Oct 11, 2023 0.8700 0.8700 0.8600 0.8650 0.8137 1,203,400
Oct 10, 2023 0.8650 0.8700 0.8600 0.8700 0.8184 907,100
Oct 9, 2023 0.8500 0.8650 0.8500 0.8550 0.8043 1,475,600
Oct 6, 2023 0.8600 0.8650 0.8500 0.8600 0.8090 792,100
Oct 5, 2023 0.8600 0.8700 0.8600 0.8600 0.8090 1,683,900
Oct 4, 2023 0.8700 0.8700 0.8550 0.8700 0.8184 1,851,900
Oct 3, 2023 0.8700 0.8750 0.8550 0.8700 0.8184 914,000
Oct 2, 2023 0.8800 0.8800 0.8650 0.8700 0.8184 1,899,300
Sep 29, 2023 0.8900 0.8900 0.8700 0.8750 0.8231 420,400
Sep 27, 2023 0.8750 0.8950 0.8650 0.8900 0.8372 943,200
Sep 26, 2023 0.8800 0.8800 0.8700 0.8750 0.8231 1,084,200
Sep 25, 2023 0.8850 0.8900 0.8750 0.8750 0.8231 273,900
Sep 22, 2023 0.8900 0.8900 0.8800 0.8800 0.8278 1,773,600
Sep 21, 2023 0.8850 0.8900 0.8850 0.8900 0.8372 314,100
Sep 20, 2023 0.8900 0.8900 0.8850 0.8850 0.8325 284,500
Sep 19, 2023 0.8950 0.8950 0.8850 0.8900 0.8372 1,593,500
Sep 18, 2023 0.8950 0.9000 0.8900 0.9000 0.8466 418,200
Sep 15, 2023 0.9000 0.9050 0.8950 0.8950 0.8419 447,900
Sep 14, 2023 0.9050 0.9050 0.8900 0.9050 0.8513 433,200
Sep 13, 2023 0.8900 0.9050 0.8900 0.8950 0.8419 335,400
Sep 12, 2023 0.8950 0.9000 0.8850 0.8900 0.8372 1,515,100
Sep 11, 2023 0.9000 0.9000 0.8950 0.8950 0.8419 266,300
Sep 8, 2023 0.8950 0.9000 0.8900 0.9000 0.8466 114,400
Sep 7, 2023 0.9050 0.9050 0.8850 0.8900 0.8372 2,000,200
Sep 6, 2023 0.8950 0.9100 0.8950 0.9050 0.8513 216,000
Sep 5, 2023 0.9050 0.9100 0.8950 0.9050 0.8513 500,800
Sep 4, 2023 0.8950 0.9100 0.8950 0.9050 0.8513 215,600
Sep 1, 2023 0.9000 0.9050 0.8950 0.8950 0.8419 178,000
Aug 30, 2023 0.9000 0.9000 0.8900 0.8950 0.8419 2,541,800
Aug 29, 2023 0.9000 0.9000 0.8950 0.9000 0.8466 173,800
Aug 28, 2023 0.9100 0.9100 0.9000 0.9000 0.8466 76,800
Aug 25, 2023 0.8950 0.9100 0.8900 0.9100 0.8560 2,004,300
Aug 24, 2023 0.8950 0.9000 0.8900 0.8950 0.8419 239,200
Aug 23, 2023 0.8900 0.8950 0.8850 0.8900 0.8372 943,800
Aug 22, 2023 0.8950 0.8950 0.8850 0.8900 0.8372 209,800
Aug 21, 2023 0.8900 0.9000 0.8900 0.8950 0.8419 210,400
Aug 18, 2023 0.8950 0.9050 0.8900 0.8900 0.8372 3,293,700
Aug 17, 2023 0.9000 0.9050 0.8950 0.9000 0.8466 203,800
Aug 16, 2023 0.9100 0.9150 0.9000 0.9050 0.8513 554,600
Aug 15, 2023 0.9300 0.9300 0.9100 0.9150 0.8607 365,800
Aug 14, 2023 0.9200 0.9350 0.9200 0.9350 0.8795 65,900
Aug 11, 2023 0.9150 0.9300 0.9150 0.9200 0.8654 391,600
Aug 10, 2023 0.9150 0.9200 0.9150 0.9200 0.8654 138,600
Aug 9, 2023 0.9250 0.9350 0.9200 0.9250 0.8701 346,600
Aug 8, 2023 0.9100 0.9300 0.9100 0.9300 0.8748 670,600
Aug 7, 2023 0.9100 0.9200 0.9100 0.9200 0.8654 40,100
Aug 4, 2023 0.9200 0.9200 0.9100 0.9200 0.8654 361,500
Aug 3, 2023 0.9200 0.9250 0.9150 0.9150 0.8607 320,400
Aug 2, 2023 0.9100 0.9200 0.9100 0.9200 0.8654 270,100
Aug 1, 2023 0.9150 0.9200 0.9050 0.9200 0.8654 889,600
Jul 31, 2023 0.9100 0.9200 0.9100 0.9150 0.8607 529,500
Jul 28, 2023 0.9200 0.9200 0.9150 0.9200 0.8654 255,600
Jul 27, 2023 0.9050 0.9250 0.9050 0.9200 0.8654 796,700
Jul 26, 2023 0.9000 0.9050 0.8950 0.9050 0.8513 563,200
Jul 25, 2023 0.8950 0.9050 0.8950 0.9050 0.8513 1,887,400
Jul 24, 2023 0.9050 0.9050 0.8950 0.8950 0.8419 951,400
Jul 21, 2023 0.9050 0.9100 0.9000 0.9100 0.8560 905,600
Jul 20, 2023 0.9050 0.9100 0.9000 0.9050 0.8513 765,200
Jul 18, 2023 0.8950 0.9050 0.8900 0.9050 0.8513 1,393,700
Jul 17, 2023 0.8950 0.9000 0.8950 0.9000 0.8466 1,239,500
Jul 14, 2023 0.8900 0.9000 0.8900 0.8950 0.8419 618,500
Jul 13, 2023 0.9050 0.9050 0.8900 0.8900 0.8372 1,649,600
Jul 12, 2023 0.9100 0.9150 0.8950 0.9100 0.8560 3,354,600
Jul 11, 2023 0.8800 0.9100 0.8800 0.9050 0.8513 3,187,400
Jul 10, 2023 0.8750 0.8850 0.8750 0.8850 0.8325 1,948,900
Jul 7, 2023 0.8700 0.8800 0.8700 0.8800 0.8278 1,570,000
Jul 6, 2023 0.8700 0.8750 0.8650 0.8750 0.8231 4,154,300
Jul 5, 2023 0.8700 0.8800 0.8700 0.8800 0.8278 2,777,500
Jul 4, 2023 0.8750 0.8750 0.8700 0.8750 0.8231 1,601,600
Jul 3, 2023 0.8700 0.8700 0.8550 0.8700 0.8184 4,298,200
Jun 30, 2023 0.8650 0.8700 0.8600 0.8650 0.8137 1,577,000
Jun 28, 2023 0.8800 0.8800 0.8650 0.8650 0.8137 2,834,600
Jun 27, 2023 0.8850 0.8900 0.8800 0.8850 0.8325 2,546,600
Jun 26, 2023 0.8950 0.9000 0.8850 0.8950 0.8419 1,914,000
Jun 23, 2023 0.8950 0.9000 0.8900 0.9000 0.8466 2,600,600
Jun 22, 2023 0.8850 0.9000 0.8850 0.8950 0.8419 2,496,200
Jun 21, 2023 0.8800 0.8900 0.8800 0.8800 0.8278 2,617,200
Jun 20, 2023 0.8800 0.8850 0.8750 0.8800 0.8278 2,138,700
Jun 19, 2023 0.8800 0.8850 0.8800 0.8800 0.8278 2,477,700
Jun 16, 2023 0.8950 0.8950 0.8800 0.8800 0.8278 2,145,100
Jun 15, 2023 0.8900 0.8950 0.8850 0.8900 0.8372 3,502,200
Jun 14, 2023 0.8950 0.9000 0.8900 0.8900 0.8372 2,533,900
Jun 13, 2023 0.8950 0.9000 0.8950 0.9000 0.8466 1,891,600
Jun 12, 2023 0.9000 0.9050 0.8950 0.9000 0.8466 3,311,200
Jun 9, 2023 0.9000 0.9050 0.8950 0.9050 0.8513 2,449,700
Jun 8, 2023 0.9050 0.9050 0.8950 0.9050 0.8513 2,170,100
Jun 7, 2023 0.9050 0.9100 0.9000 0.9000 0.8466 3,690,400
Jun 6, 2023 0.9050 0.9150 0.9000 0.9150 0.8607 2,490,900
Jun 2, 2023 0.9050 0.9050 0.8950 0.9050 0.8513 2,174,200
Jun 1, 2023 0.8950 0.9050 0.8900 0.9000 0.8466 1,566,600
May 31, 2023 0.9000 0.9050 0.8950 0.9050 0.8513 2,162,700
May 30, 2023 0.9000 0.9100 0.8950 0.9050 0.8513 1,831,300
May 29, 2023 0.8900 0.9050 0.8900 0.9050 0.8513 2,406,600
May 26, 2023 0.9100 0.9200 0.8900 0.8900 0.8372 1,985,000
May 25, 2023 0.9300 0.9300 0.9150 0.9150 0.8607 1,796,700
May 24, 2023 0.9100 0.9300 0.9000 0.9300 0.8748 2,117,000
May 23, 2023 0.9000 0.9100 0.8950 0.9100 0.8560 2,550,000
May 22, 2023 0.8950 0.9050 0.8900 0.9050 0.8513 1,715,200
May 19, 2023 0.8900 0.8950 0.8850 0.8950 0.8419 2,050,200
May 18, 2023 0.8950 0.8950 0.8900 0.8900 0.8372 1,756,800
May 17, 2023 0.8900 0.8900 0.8850 0.8900 0.8372 1,073,500
May 16, 2023 0.8850 0.8900 0.8850 0.8900 0.8372 2,326,700
May 15, 2023 0.8900 0.8950 0.8850 0.8850 0.8325 1,463,000
May 12, 2023 0.8900 0.8950 0.8900 0.8950 0.8419 1,866,800
May 11, 2023 0.8950 0.9000 0.8900 0.9000 0.8466 1,731,200
May 10, 2023 0.8850 0.8950 0.8850 0.8950 0.8419 1,992,000
May 9, 2023 0.8900 0.8950 0.8850 0.8850 0.8325 1,598,300
May 8, 2023 0.8950 0.9000 0.8900 0.8950 0.8419 2,137,300
May 5, 2023 0.8950 0.9050 0.8950 0.8950 0.8419 1,715,700
May 3, 2023 0.8900 0.8950 0.8850 0.8950 0.8419 1,871,900
May 2, 2023 0.9000 0.9000 0.8850 0.8950 0.8419 1,987,900
Apr 28, 2023 0.9100 0.9150 0.8950 0.8950 0.8419 1,823,300
Apr 27, 2023 0.9100 0.9150 0.9050 0.9100 0.8560 1,804,700
Apr 26, 2023 0.9250 0.9250 0.9000 0.9200 0.8654 1,807,400