Kuala Lumpur - Delayed Quote MYR

Scomi Energy Services Bhd (7045.KL)

0.0050 0.0000 (0.00%)
As of July 21 at 4:50 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 24, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 10, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 17, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 16, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 11, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 10, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 7, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 21, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 21,954,200
Jul 20, 2023 0.0100 0.0100 0.0050 0.0050 0.0050 28,115,700
Jul 18, 2023 0.0050 0.0100 0.0050 0.0050 0.0050 2,838,400
Jul 17, 2023 0.0150 0.0150 0.0050 0.0100 0.0100 8,677,700
Jul 14, 2023 0.0250 0.0250 0.0100 0.0150 0.0150 36,657,900
Jul 13, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 507,100
Jul 12, 2023 0.0400 0.0450 0.0350 0.0400 0.0400 547,000
Jul 11, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 2,101,800
Jul 10, 2023 0.0450 0.0450 0.0350 0.0400 0.0400 748,900
Jul 7, 2023 0.0400 0.0450 0.0350 0.0350 0.0350 1,133,800
Jul 6, 2023 0.0450 0.0500 0.0350 0.0450 0.0450 2,220,700
Jul 5, 2023 0.0350 0.0600 0.0350 0.0450 0.0450 10,337,700
Jul 4, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 531,500
Jul 3, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 2,019,200
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 26, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 64,000
Jun 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 268,000
Jun 22, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 163,100
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 38,500
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 189,500
Jun 19, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 245,200
Jun 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,290,500
Jun 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Jun 14, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 2,151,800
Jun 13, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 215,100
Jun 12, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 646,500
Jun 9, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 312,600
Jun 8, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 2,057,300
Jun 7, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 7,535,900
Jun 6, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 767,000
Jun 2, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 430,500
Jun 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 178,000
May 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
May 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
May 26, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 300,000
May 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 184,000
May 24, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 267,300
May 23, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 2,560,100
May 22, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 216,600
May 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 160,000
May 18, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 2,953,300
May 17, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 2,290,900
May 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
May 15, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 459,000
May 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
May 11, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 350,300
May 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,040,000
May 9, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 274,900
May 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,441,000
May 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,691,000
May 3, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 1,722,800
May 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 397,000
Apr 28, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 104,600
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 494,700
Apr 26, 2023 0.0300 0.0350 0.0250 0.0300 0.0300 1,141,400
Apr 25, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 989,600
Apr 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Apr 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 1,285,400