Kuala Lumpur - Delayed Quote MYR

Zecon Berhad (7028.KL)

0.3950 0.0000 (0.00%)
At close: April 23 at 4:17 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Apr 25, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Apr 24, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
Apr 23, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 14,800
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 10,000
Apr 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,200
Apr 18, 2024 0.4050 0.4100 0.4000 0.4000 0.4000 59,800
Apr 17, 2024 0.4050 0.4200 0.4050 0.4200 0.4200 55,000
Apr 16, 2024 0.4000 0.4050 0.3950 0.4050 0.4050 169,600
Apr 15, 2024 0.4050 0.4050 0.3950 0.3950 0.3950 96,500
Apr 12, 2024 0.4100 0.4200 0.4050 0.4050 0.4050 35,100
Apr 9, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 1,000
Apr 8, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 23,000
Apr 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Apr 4, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 20,000
Apr 3, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 25,000
Apr 2, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Apr 1, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 2,000
Mar 29, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 25,000
Mar 27, 2024 0.4000 0.4200 0.4000 0.4200 0.4200 500
Mar 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,900
Mar 25, 2024 0.4050 0.4050 0.4000 0.4050 0.4050 40,100
Mar 22, 2024 0.4250 0.4250 0.4050 0.4050 0.4050 30,100
Mar 21, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Mar 20, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Mar 19, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 57,000
Mar 18, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 100
Mar 13, 2024 0.4200 0.4200 0.4050 0.4050 0.4050 36,300
Mar 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 2,100
Mar 11, 2024 0.4200 0.4250 0.4150 0.4150 0.4150 222,500
Mar 8, 2024 0.4200 0.4250 0.4200 0.4250 0.4250 35,200
Mar 7, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 27,200
Mar 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 24,000
Mar 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 5,000
Mar 4, 2024 0.4250 0.4250 0.4200 0.4200 0.4200 3,000
Mar 1, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 123,000
Feb 29, 2024 0.4350 0.4350 0.4250 0.4350 0.4350 266,000
Feb 28, 2024 0.4350 0.4350 0.4250 0.4250 0.4250 45,000
Feb 27, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 10,000
Feb 26, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 60,000
Feb 23, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 5,000
Feb 22, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 72,200
Feb 21, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 50,000
Feb 20, 2024 0.4350 0.4350 0.4300 0.4300 0.4300 140,000
Feb 19, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 9,000
Feb 16, 2024 0.4150 0.4350 0.4150 0.4350 0.4350 105,500
Feb 15, 2024 0.4050 0.4250 0.4050 0.4200 0.4200 36,600
Feb 14, 2024 0.4300 0.4350 0.4300 0.4350 0.4350 23,700
Feb 13, 2024 0.4300 0.4400 0.4250 0.4400 0.4400 593,100
Feb 9, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 200,000
Feb 8, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 100
Feb 7, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 60,000
Feb 6, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 100
Feb 5, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Feb 2, 2024 0.3900 0.4050 0.3900 0.4050 0.4050 6,000
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 30,000
Jan 30, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 42,900
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Jan 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Jan 24, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jan 23, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 50,000
Jan 22, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 20,000
Jan 19, 2024 0.4100 0.4150 0.4100 0.4150 0.4150 38,000
Jan 18, 2024 0.3950 0.4100 0.3900 0.4100 0.4100 91,300
Jan 17, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 44,300
Jan 16, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
Jan 15, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 -
Jan 12, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 105,600
Jan 11, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 1,000
Jan 10, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jan 9, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 91,000
Jan 8, 2024 0.4150 0.4200 0.4100 0.4100 0.4100 65,000
Jan 5, 2024 0.4150 0.4250 0.4100 0.4100 0.4100 17,500
Jan 4, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 22,000
Jan 3, 2024 0.4100 0.4150 0.4100 0.4100 0.4100 35,000
Jan 2, 2024 0.4200 0.4600 0.4100 0.4250 0.4250 95,200
Dec 29, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 600
Dec 28, 2023 0.4200 0.4250 0.4200 0.4200 0.4200 105,500
Dec 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 26, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 22, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 21, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Dec 20, 2023 0.4150 0.4250 0.4050 0.4200 0.4200 235,300
Dec 19, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 19,000
Dec 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 10,000
Dec 15, 2023 0.3900 0.4100 0.3850 0.4100 0.4100 32,000
Dec 14, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Dec 13, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 12,000
Dec 12, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 5,100
Dec 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Dec 8, 2023 0.3850 0.4100 0.3850 0.4100 0.4100 21,200
Dec 7, 2023 0.4100 0.4100 0.4050 0.4050 0.4050 7,000
Dec 6, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Dec 5, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Dec 4, 2023 0.3800 0.4200 0.3800 0.3850 0.3850 213,000
Dec 1, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 21,000
Nov 30, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 29, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100,000
Nov 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 23, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 21, 2023 0.4100 0.4100 0.3950 0.4000 0.4000 190,000
Nov 20, 2023 0.4150 0.4150 0.4150 0.4150 0.4150 -
Nov 17, 2023 0.4100 0.4200 0.4100 0.4150 0.4150 230,000
Nov 16, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 25,000
Nov 15, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Nov 14, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 70,000
Nov 10, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,800
Nov 9, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 500
Nov 8, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 26,400
Nov 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Nov 6, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 26,000
Nov 3, 2023 0.4050 0.4200 0.4050 0.4050 0.4050 28,700
Nov 2, 2023 0.4000 0.4050 0.3950 0.4050 0.4050 1,200
Nov 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 700
Oct 31, 2023 0.3950 0.4150 0.3950 0.4150 0.4150 12,600
Oct 30, 2023 0.4050 0.4050 0.3950 0.3950 0.3950 73,100
Oct 27, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,300
Oct 26, 2023 0.3900 0.4300 0.3900 0.4300 0.4300 717,400
Oct 25, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 23, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 20, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Oct 19, 2023 0.3850 0.3950 0.3850 0.3900 0.3900 576,800
Oct 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 25,600
Oct 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,000
Oct 11, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 10, 2023 0.3850 0.3850 0.3800 0.3800 0.3800 8,000
Oct 9, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 10,000
Oct 6, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 40,000
Oct 5, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 3,000
Oct 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Oct 3, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Oct 2, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 7,000
Sep 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 118,000
Sep 27, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 22, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 21, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Sep 20, 2023 0.3850 0.3950 0.3850 0.3950 0.3950 38,500
Sep 19, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 600
Sep 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 15, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 14, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Sep 13, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 11,300
Sep 12, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 2,800
Sep 11, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 6,800
Sep 8, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 143,200
Sep 7, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 5,500
Sep 6, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 2,600
Sep 5, 2023 0.3850 0.4000 0.3850 0.3900 0.3900 24,800
Sep 4, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 50,600
Sep 1, 2023 0.4000 0.4050 0.3900 0.3900 0.3900 130,100
Aug 30, 2023 0.4000 0.4050 0.3900 0.4000 0.4000 136,400
Aug 29, 2023 0.3850 0.4050 0.3800 0.4000 0.4000 391,300
Aug 28, 2023 0.3700 0.3900 0.3700 0.3850 0.3850 60,900
Aug 25, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 20,000
Aug 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 23, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 34,000
Aug 22, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Aug 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 4,700
Aug 17, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 32,000
Aug 16, 2023 0.3750 0.3950 0.3750 0.3950 0.3950 46,500
Aug 15, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 20,000
Aug 14, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 11, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 10, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 9, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 8, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 7, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 4, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 3, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jul 31, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jul 28, 2023 0.3800 0.3900 0.3800 0.3900 0.3900 51,000
Jul 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 21,000
Jul 26, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jul 25, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 10,000
Jul 24, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 155,000
Jul 21, 2023 0.3650 0.3650 0.3650 0.3650 0.3650 10,000
Jul 20, 2023 0.3750 0.3750 0.3650 0.3650 0.3650 188,700
Jul 18, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jul 17, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jul 14, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 52,000
Jul 13, 2023 0.3700 0.3900 0.3700 0.3900 0.3900 94,000
Jul 12, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 508,900
Jul 11, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 10, 2023 0.3950 0.4100 0.3950 0.4100 0.4100 86,000
Jul 7, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 6, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jul 5, 2023 0.3800 0.3950 0.3800 0.3950 0.3950 53,600
Jul 4, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 3,500
Jul 3, 2023 0.3800 0.3850 0.3800 0.3850 0.3850 2,100
Jun 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jun 26, 2023 0.3650 0.4000 0.3650 0.4000 0.4000 8,900
Jun 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Jun 22, 2023 0.3800 0.3800 0.3650 0.3800 0.3800 1,100
Jun 21, 2023 0.3950 0.3950 0.3850 0.3850 0.3850 78,700
Jun 20, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 2,800
Jun 19, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 5,000
Jun 16, 2023 0.3950 0.4250 0.3950 0.4250 0.4250 235,700
Jun 15, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
Jun 14, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 23,900
Jun 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,300
Jun 12, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 10,000
Jun 9, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 7, 2023 0.3800 0.4100 0.3750 0.4100 0.4100 6,700
Jun 6, 2023 0.3800 0.4000 0.3800 0.4000 0.4000 11,200
Jun 2, 2023 0.3950 0.4100 0.3950 0.4100 0.4100 19,400
Jun 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 200
May 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 29, 2023 0.3900 0.3950 0.3900 0.3950 0.3950 2,000
May 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3950 1,000
May 24, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
May 23, 2023 0.3800 0.3950 0.3800 0.3950 0.3950 15,700
May 22, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 2,000
May 19, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 20,000
May 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 17, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 12, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
May 11, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
May 10, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 11,700
May 9, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
May 3, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 100
Apr 28, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 2,000
Apr 27, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 26, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 100

Related Tickers

7145.KL Ageson Berhad
0.0650
0.00%
 
9717.KL Sycal Ventures Berhad
0.2000
-4.76%
 
0255.KL Ecoscience International Berhad
0.3350
-2.90%
 
8192.KL Mercury Industries Berhad
0.9250
-1.60%
 
5190.KL Benalec Holdings Berhad
0.1200
-4.00%
 
0059.KL Ecobuilt Holdings Berhad
0.0700
+16.67%
 
5129.KL Melati Ehsan Holdings Berhad
0.5300
0.00%
 
5042.KL TSR Capital Berhad
0.2550
+4.08%
 
7170.KL LFE Corporation Berhad
0.1700
+3.03%
 
0091.KL Propel Global Bhd
0.1300
0.00%