Kuala Lumpur - Delayed Quote MYR

See Hup Consolidated Berhad (7053.KL)

0.9300 +0.0300 (+3.33%)
At close: April 26 at 3:28 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9600 0.9800 0.9300 0.9300 0.9300 279,000
Apr 25, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 24, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 23, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Apr 22, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,000
Apr 19, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 36,700
Apr 18, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 60,000
Apr 17, 2024 0.9150 0.9150 0.8900 0.8900 0.8900 12,000
Apr 16, 2024 0.8900 0.9100 0.8900 0.9100 0.9100 45,100
Apr 15, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Apr 12, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 40,000
Apr 9, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 10,000
Apr 8, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Apr 5, 2024 0.9250 0.9250 0.9000 0.9150 0.9150 65,900
Apr 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 300
Apr 3, 2024 0.9000 0.9250 0.8900 0.9250 0.9250 55,900
Apr 2, 2024 0.9000 0.9000 0.8950 0.9000 0.9000 15,100
Apr 1, 2024 0.8800 0.8950 0.8800 0.8950 0.8950 30,300
Mar 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 6,100
Mar 27, 2024 0.9000 0.9000 0.8800 0.8850 0.8850 6,300
Mar 26, 2024 0.9000 0.9000 0.8950 0.8950 0.8950 53,200
Mar 25, 2024 0.8850 0.9400 0.8850 0.8950 0.8950 10,200
Mar 22, 2024 0.9000 0.9350 0.8950 0.9000 0.9000 135,100
Mar 21, 2024 0.9450 0.9450 0.9350 0.9350 0.9350 116,400
Mar 20, 2024 0.9000 0.9700 0.9000 0.9700 0.9700 3,200
Mar 19, 2024 0.9000 0.9250 0.8950 0.9000 0.9000 153,000
Mar 18, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 15, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 14, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 5,000
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 100
Mar 12, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 11, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 8, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 7, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 6, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 5, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 4, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 1, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 9,000
Feb 29, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 28, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 27, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 26, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 23, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 22, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 21, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 20, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 19, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 16, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 15, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 14, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 13, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Feb 9, 2024 0.9700 0.9750 0.9700 0.9750 0.9750 10,500
Feb 8, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Feb 7, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Feb 6, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 2,100
Feb 5, 2024 0.9350 0.9350 0.9350 0.9350 0.9350 -
Feb 2, 2024 0.9600 0.9600 0.9350 0.9350 0.9350 8,200
Jan 31, 2024 0.9400 0.9600 0.9350 0.9400 0.9400 163,200
Jan 30, 2024 0.9300 0.9800 0.9300 0.9600 0.9600 151,100
Jan 29, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 40,000
Jan 26, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 24, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 23, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 22, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 19, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 18, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 17, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 16, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 15, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 12, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 11, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 10, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 9, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 89,000
Jan 8, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 2,000
Jan 5, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 4, 2024 1.0900 1.0900 1.0100 1.0100 1.0100 27,500
Jan 3, 2024 1.0900 1.1000 1.0900 1.1000 1.1000 27,000
Jan 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 29, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 28, 2023 0.0270 Dividend
Dec 28, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Dec 27, 2023 1.1000 1.1000 1.1000 1.1000 1.0730 -
Dec 26, 2023 0.8900 1.1000 0.8900 1.1000 1.0730 7,000
Dec 22, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 100
Dec 21, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 1,000
Dec 20, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 19, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 18, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 15, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 5,000
Dec 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 12, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 11, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 -
Dec 8, 2023 0.8900 0.8900 0.8900 0.8900 0.8682 5,000
Dec 7, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Dec 6, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Dec 5, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Dec 4, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Dec 1, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Nov 30, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Nov 29, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 3,300
Nov 28, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Nov 27, 2023 0.9000 0.9000 0.9000 0.9000 0.8779 -
Nov 24, 2023 0.8950 0.9000 0.8950 0.9000 0.8779 13,000
Nov 23, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 22, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 21, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 15, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 10, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 9, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 8, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 7, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 6, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 3, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 2, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Nov 1, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 31, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 30, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 27, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 26, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 25, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 24, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 23, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 19, 2023 0.9800 0.9800 0.9800 0.9800 0.9559 -
Oct 18, 2023 0.9500 0.9800 0.9500 0.9800 0.9559 15,000
Oct 17, 2023 0.9250 0.9250 0.9000 0.9000 0.8779 9,600
Oct 16, 2023 0.9300 0.9300 0.9300 0.9300 0.9072 -
Oct 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9072 -
Oct 12, 2023 0.9300 0.9300 0.9300 0.9300 0.9072 7,900
Oct 11, 2023 0.9350 0.9350 0.9350 0.9350 0.9121 14,100
Oct 10, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 9, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 6, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 5, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 4, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 3, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Oct 2, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Sep 29, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Sep 27, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 -
Sep 26, 2023 0.9450 0.9450 0.9450 0.9450 0.9218 2,300
Sep 25, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 22, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 21, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 20, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 19, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 18, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Sep 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 6,000
Sep 11, 2023 0.9900 0.9900 0.9900 0.9900 0.9657 -
Sep 8, 2023 0.9900 0.9900 0.9900 0.9900 0.9657 -
Sep 7, 2023 0.9900 0.9900 0.9900 0.9900 0.9657 500
Sep 6, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Sep 5, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Sep 4, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Sep 1, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 30, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 29, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 28, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 25, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 24, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 23, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 22, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 -
Aug 21, 2023 1.0000 1.0000 1.0000 1.0000 0.9755 500
Aug 18, 2023 0.9850 0.9850 0.9850 0.9850 0.9608 2,000
Aug 17, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 1,000
Aug 16, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 15, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 14, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 11, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 10, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 9, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 8, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 7, 2023 0.9800 1.0000 0.9400 0.9400 0.9169 24,100
Aug 4, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 3, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 2, 2023 0.9400 0.9400 0.9400 0.9400 0.9169 -
Aug 1, 2023 0.9950 0.9950 0.9400 0.9400 0.9169 5,900
Jul 31, 2023 0.9550 0.9550 0.9550 0.9550 0.9316 5,000
Jul 28, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 -
Jul 27, 2023 0.9500 0.9500 0.9500 0.9500 0.9267 400
Jul 26, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 25, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 24, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 21, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 20, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 18, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 17, 2023 0.9900 0.9950 0.9900 0.9950 0.9706 3,700
Jul 14, 2023 0.9450 0.9900 0.9450 0.9900 0.9657 4,700
Jul 13, 2023 0.9600 0.9600 0.9400 0.9400 0.9169 10,800
Jul 12, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 -
Jul 11, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 500
Jul 10, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 6,000
Jul 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jul 6, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jul 5, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jul 4, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jul 3, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 30, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 28, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 27, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 23, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 22, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 21, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 20, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 19, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 16, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 15, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 14, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 13, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 12, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 9, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 8, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 6, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 2, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
Jun 1, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
May 31, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
May 30, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
May 29, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
May 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 -
May 25, 2023 1.0400 1.0400 1.0400 1.0400 1.0145 100
May 24, 2023 0.9950 0.9950 0.9950 0.9950 0.9706 1,700
May 23, 2023 0.9900 0.9900 0.9900 0.9900 0.9657 1,800
May 22, 2023 0.9850 0.9850 0.9850 0.9850 0.9608 -
May 19, 2023 0.9850 0.9850 0.9850 0.9850 0.9608 1,500
May 18, 2023 0.9900 0.9900 0.9900 0.9900 0.9657 7,900
May 17, 2023 0.9700 0.9900 0.9600 0.9600 0.9364 2,400
May 16, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 15, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 12, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 11, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 10, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 9, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 8, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 2,000
May 5, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 -
May 3, 2023 0.9700 0.9700 0.9700 0.9700 0.9462 2,000
May 2, 2023 0.9650 0.9650 0.9600 0.9600 0.9364 10,000
Apr 28, 2023 0.9650 0.9650 0.9650 0.9650 0.9413 -
Apr 27, 2023 0.9650 0.9650 0.9650 0.9650 0.9413 -
Apr 26, 2023 0.9650 0.9650 0.9650 0.9650 0.9413 400

Related Tickers

0199.KL Tri-Mode System (M) Berhad
0.3500
0.00%
 
0268.KL L&P Global Berhad
0.3850
+1.32%
 
0080.KL Straits Energy Resources Berhad
0.1250
+4.17%
 
7117.KL CJ Century Logistics Holdings Berhad
0.3300
0.00%
 
5136.KL Hextar Technologies Solutions Berhad
1.1600
0.00%
 
5267.KL Xin Hwa Holdings Berhad
0.2100
-2.33%
 
0299.KL AGX Group Berhad
0.3200
+4.92%
 
0282.KL KGW Group Berhad
0.1950
0.00%
 
2062.KL Harbour-Link Group Berhad
1.2600
+1.61%
 
0078.KL GDEX Berhad
0.1650
0.00%