U.S. markets open in 2 hours 58 minutes

CCM Duopharma Biotech Berhad (7148.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.5000-0.0700 (-2.72%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20212.55002.56002.46002.50002.50002,859,900
Mar 08, 20212.73002.73002.48002.57002.57005,638,200
Mar 05, 20212.80002.80002.69002.73002.73004,473,200
Mar 04, 20212.85002.90002.76002.81002.81004,629,500
Mar 03, 20212.88002.92002.64002.85002.850010,585,900
Mar 02, 20213.01003.02002.82002.88002.88006,728,600
Mar 01, 20213.11003.15003.03003.03003.03002,986,500
Feb 26, 20213.09003.17002.92003.10003.10004,042,600
Feb 25, 20213.19003.22003.07003.10003.10006,082,500
Feb 24, 20213.40003.40003.17003.19003.19008,012,400
Feb 23, 20213.42003.48003.39003.43003.43001,915,900
Feb 22, 20213.52003.55003.42003.42003.42002,112,300
Feb 19, 20213.51003.51003.45003.48003.48001,717,700
Feb 18, 20213.52003.53003.48003.50003.50002,335,600
Feb 17, 20213.48003.57003.48003.51003.51004,468,400
Feb 16, 20213.45003.47003.42003.45003.45004,202,700
Feb 15, 20213.40003.46003.40003.45003.45001,602,100
Feb 11, 20213.39003.45003.39003.40003.40002,195,900
Feb 10, 20213.47003.50003.39003.39003.39003,074,700
Feb 09, 20213.51003.54003.48003.50003.50004,266,000
Feb 08, 20213.56003.56003.50003.50003.50001,001,700
Feb 05, 20213.60003.62003.59003.59003.59001,574,700
Feb 04, 20213.64003.64003.59003.62003.62002,430,900
Feb 03, 20213.52003.64003.51003.64003.64004,971,900
Feb 02, 20213.55003.55003.47003.51003.51002,800,700
Jan 29, 20213.60003.63003.51003.54003.54002,350,300
Jan 27, 20213.74003.82003.56003.60003.600013,671,400
Jan 26, 20213.45003.75003.43003.70003.700018,085,800
Jan 25, 20213.45003.47003.40003.42003.42001,443,600
Jan 22, 20213.51003.52003.43003.45003.45002,000,100
Jan 21, 20213.40003.51003.36003.49003.49003,332,300
Jan 20, 20213.47003.47003.40003.41003.41002,549,800
Jan 19, 20213.58003.60003.48003.49003.49002,484,200
Jan 18, 20213.58003.61003.54003.56003.56003,173,600
Jan 15, 20213.68003.72003.52003.54003.54004,634,700
Jan 14, 20213.45003.72003.36003.67003.670012,652,200
Jan 13, 20213.38003.46003.37003.39003.39004,634,600
Jan 12, 20213.36003.39003.17003.34003.34003,144,600
Jan 11, 20213.22003.44003.22003.28003.28004,748,700
Jan 08, 20213.26003.29003.15003.20003.20003,487,400
Jan 07, 20213.40003.45003.21003.25003.25007,252,300
Jan 06, 20213.07003.38003.07003.30003.30008,838,100
Jan 05, 20213.19003.19003.06003.06003.06004,816,700
Jan 04, 20213.38003.38003.16003.18003.18003,223,000
Dec 31, 20203.43003.45003.38003.38003.38001,539,800
Dec 30, 20203.48003.50003.42003.42003.42001,282,300
Dec 29, 20203.41003.52003.40003.43003.43002,408,200
Dec 28, 20203.49003.50003.40003.41003.41003,130,000
Dec 24, 20203.53003.55003.49003.49003.49001,491,800
Dec 23, 20203.58003.58003.51003.51003.51001,720,400
Dec 22, 20203.66003.70003.54003.55003.55002,070,300
Dec 21, 20203.74003.75003.64003.66003.66001,730,200
Dec 18, 20203.60003.74003.55003.66003.66005,318,000
Dec 17, 20203.61003.76003.56003.60003.60006,113,500
Dec 16, 20203.76003.80003.55003.65003.65004,435,500
Dec 15, 20203.45003.75003.22003.71003.710014,523,100
Dec 14, 20203.71003.71003.50003.51003.51004,895,500
Dec 11, 20203.75003.75003.70003.71003.71003,219,300
Dec 10, 20203.79003.84003.74003.75003.75003,732,600
Dec 09, 20203.82003.84003.74003.80003.80004,265,200
Dec 08, 20203.80003.88003.78003.81003.81004,046,400
Dec 07, 20203.90003.91003.66003.78003.78004,890,500
Dec 04, 20203.98003.98003.90003.90003.90005,281,500
Dec 03, 20204.03004.06003.97003.98003.98003,995,100
Dec 02, 20204.02004.03003.97004.03004.03003,399,200
Dec 01, 20204.05004.09004.00004.00004.00004,134,400
Nov 30, 20204.08004.09004.00004.05004.05007,455,000
Nov 27, 20204.06004.12004.00004.05004.05009,212,100
Nov 26, 20203.99004.09003.93004.08004.08003,433,300
Nov 25, 20203.94004.00003.92003.98003.98003,026,000
Nov 24, 20204.03004.04003.89003.91003.91005,091,300
Nov 23, 20204.05004.08003.98004.03004.03005,326,900
Nov 20, 20204.06004.08004.03004.05004.05002,889,900
Nov 19, 20204.15004.16004.03004.09004.09006,583,200
Nov 18, 20204.00004.13003.96004.13004.13008,579,100
Nov 17, 20204.07004.08003.97003.99003.99005,525,800
Nov 16, 20203.98004.02003.97004.00004.00004,553,300
Nov 13, 20203.98004.02003.94003.97003.97003,957,800
Nov 12, 20204.00004.11003.93004.04004.04006,760,300
Nov 11, 20204.09004.10003.96004.00004.00007,137,800
Nov 10, 20204.30004.38004.06004.07004.070019,225,700
Nov 09, 20204.10004.15004.00004.01004.010011,173,700
Nov 06, 20204.00004.14003.94004.10004.100017,089,200
Nov 05, 20204.03004.07003.92003.98003.98008,973,100
Nov 04, 20203.76004.00003.73003.97003.970010,571,700
Nov 03, 20203.68003.77003.67003.71003.71003,570,200
Nov 02, 20203.73003.74003.53003.63003.63006,793,200
Oct 30, 20203.85003.87003.70003.75003.75006,167,700
Oct 28, 20203.92003.97003.85003.87003.87005,648,400
Oct 27, 20203.76003.91003.73003.91003.91006,094,500
Oct 26, 20203.88003.92003.62003.75003.75009,700,400
Oct 23, 20204.01004.08003.80003.80003.80008,324,300
Oct 22, 20204.02004.05003.89004.01004.01007,253,500
Oct 21, 20203.95004.08003.80003.99003.990017,174,700
Oct 20, 20204.06004.12003.88003.89003.890011,311,700
Oct 19, 20204.00004.20003.96004.06004.060021,020,800
Oct 16, 20203.77003.95003.72003.94003.940025,968,300
Oct 15, 20203.70003.76003.59003.76003.760017,022,200
Oct 14, 20203.63003.74003.61003.67003.670011,934,400
Oct 13, 20203.60003.68003.53003.60003.60008,487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...