Kuala Lumpur - Delayed Quote • MYR
KNM Group Berhad (7164.KL)
At close: April 26 at 4:53 PM GMT+8
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 5,750,000 |
Apr 25, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 2,411,000 |
Apr 24, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 2,036,400 |
Apr 23, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 2,007,000 |
Apr 22, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,122,200 |
Apr 19, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 7,069,800 |
Apr 18, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 7,385,600 |
Apr 17, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 2,998,600 |
Apr 16, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 17,589,300 |
Apr 15, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,704,000 |
Apr 12, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 76,204,700 |
Apr 9, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 51,869,700 |
Apr 8, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 48,942,300 |
Apr 5, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 7,565,600 |
Apr 4, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 12,190,700 |
Apr 3, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 7,724,700 |
Apr 2, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 8,552,500 |
Apr 1, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 3,853,300 |
Mar 29, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 1,233,700 |
Mar 27, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 619,600 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 7,863,000 |
Mar 25, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 844,700 |
Mar 22, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 456,000 |
Mar 21, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,592,100 |
Mar 20, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,545,000 |
Mar 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 3,213,500 |
Mar 18, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 3,337,600 |
Mar 15, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 6,699,500 |
Mar 14, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 9,384,400 |
Mar 13, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 4,947,200 |
Mar 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 4,292,100 |
Mar 11, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 12,992,400 |
Mar 8, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,837,000 |
Mar 7, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 999,600 |
Mar 6, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 839,300 |
Mar 5, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,998,500 |
Mar 4, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 3,733,500 |
Mar 1, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 10,563,900 |
Feb 29, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 15,482,000 |
Feb 28, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 5,909,100 |
Feb 27, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 1,673,700 |
Feb 26, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 1,531,500 |
Feb 23, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,321,900 |
Feb 22, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 891,600 |
Feb 21, 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 12,743,100 |
Feb 20, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 24,532,000 |
Feb 19, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 3,613,800 |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 6,848,400 |
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,615,100 |
Feb 14, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 2,272,400 |
Feb 13, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 16,207,800 |
Feb 9, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 2,864,600 |
Feb 8, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 9,150,400 |
Feb 7, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 11,784,700 |
Feb 6, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,744,900 |
Feb 5, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 27,549,100 |
Feb 2, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 2,302,600 |
Jan 31, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 3,356,800 |
Jan 30, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 28,208,200 |
Jan 29, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 725,200 |
Jan 26, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 1,768,800 |
Jan 24, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 16,128,100 |
Jan 23, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 12,752,500 |
Jan 22, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 36,317,800 |
Jan 19, 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 34,660,900 |
Jan 18, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 35,120,700 |
Jan 17, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 31,841,100 |
Jan 16, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 20,213,900 |
Jan 15, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,549,100 |
Jan 12, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 2,083,700 |
Jan 11, 2024 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 35,166,500 |
Jan 10, 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,947,300 |
Jan 9, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,819,600 |
Jan 8, 2024 | 0.0950 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 102,534,200 |
Jan 5, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 4,864,600 |
Jan 4, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 13,276,600 |
Jan 3, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 21,316,600 |
Jan 2, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,851,900 |
Dec 29, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 19,718,200 |
Dec 28, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 21,905,100 |
Dec 27, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 1,293,100 |
Dec 26, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 14,736,500 |
Dec 22, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 31,844,400 |
Dec 21, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 1,873,600 |
Dec 20, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,960,100 |
Dec 19, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 42,310,500 |
Dec 18, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 5,316,700 |
Dec 15, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 7,955,200 |
Dec 14, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 35,694,300 |
Dec 13, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 1,509,300 |
Dec 12, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 39,133,900 |
Dec 11, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 49,089,500 |
Dec 8, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 1,916,200 |
Dec 7, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,142,300 |
Dec 6, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 28,705,800 |
Dec 5, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 3,493,500 |
Dec 4, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 2,399,600 |
Dec 1, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 34,125,000 |
Nov 30, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 1,813,900 |
Nov 29, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 4,425,400 |
Nov 28, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 48,673,500 |
Nov 27, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 5,007,700 |
Nov 24, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 5,642,800 |
Nov 23, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 28,125,000 |
Nov 22, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 13,120,600 |
Nov 21, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 8,243,500 |
Nov 20, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 27,288,000 |
Nov 17, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 3,136,200 |
Nov 16, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 11,540,500 |
Nov 15, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 8,104,100 |
Nov 14, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 6,957,700 |
Nov 10, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 16,171,800 |
Nov 9, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 16,325,100 |
Nov 8, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 16,765,700 |
Nov 7, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 32,032,900 |
Nov 6, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 47,020,300 |
Nov 3, 2023 | 0.0950 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 63,664,500 |
Nov 2, 2023 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 47,458,700 |
Nov 1, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 14,621,500 |
Oct 31, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 14,647,800 |
Oct 30, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 18,903,100 |
Oct 27, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 4,901,300 |
Oct 26, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 33,333,500 |
Oct 25, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 22,817,000 |
Oct 24, 2023 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 51,526,700 |
Oct 23, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 56,477,100 |
Oct 20, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 28,537,800 |
Oct 19, 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 18,039,100 |
Oct 18, 2023 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 77,233,900 |
Oct 17, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 23,334,300 |
Oct 16, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 59,282,100 |
Oct 13, 2023 | 0.1200 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 66,733,200 |
Oct 12, 2023 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 54,909,800 |
Oct 11, 2023 | 0.1200 | 0.1300 | 0.1050 | 0.1100 | 0.1100 | 154,592,900 |
Oct 10, 2023 | 0.1350 | 0.1350 | 0.1000 | 0.1200 | 0.1200 | 379,641,700 |
Oct 9, 2023 | 0.1750 | 0.1750 | 0.1350 | 0.1450 | 0.1450 | 296,965,000 |
Oct 6, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 130,549,900 |
Oct 5, 2023 | 0.1650 | 0.1800 | 0.1600 | 0.1750 | 0.1750 | 276,961,500 |
Oct 4, 2023 | 0.1500 | 0.1700 | 0.1450 | 0.1650 | 0.1650 | 159,677,800 |
Oct 3, 2023 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 249,783,700 |
Oct 2, 2023 | 0.1250 | 0.1450 | 0.1250 | 0.1400 | 0.1400 | 131,233,100 |
Sep 29, 2023 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 52,704,600 |
Sep 27, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 58,558,000 |
Sep 26, 2023 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 51,191,400 |
Sep 25, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 53,900,400 |
Sep 22, 2023 | 0.1200 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 113,937,000 |
Sep 21, 2023 | 0.1200 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 89,581,200 |
Sep 20, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 5,832,400 |
Sep 19, 2023 | 0.1100 | 0.1250 | 0.1100 | 0.1200 | 0.1200 | 245,555,400 |
Sep 18, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 5,443,000 |
Sep 15, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 38,404,100 |
Sep 14, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 248,216,800 |
Sep 13, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 6,218,500 |
Sep 12, 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 34,829,700 |
Sep 11, 2023 | 0.1250 | 0.1300 | 0.1050 | 0.1100 | 0.1100 | 314,270,800 |
Sep 8, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 14,806,500 |
Sep 7, 2023 | 0.1250 | 0.1250 | 0.1150 | 0.1150 | 0.1150 | 47,990,400 |
Sep 6, 2023 | 0.1150 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 500,514,000 |
Sep 5, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 20,545,500 |
Sep 4, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.1000 | 0.1000 | 70,062,800 |
Sep 1, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 61,544,100 |
Aug 30, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 717,200 |
Aug 29, 2023 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 67,738,900 |
Aug 28, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 60,935,700 |
Aug 25, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 10,195,100 |
Aug 24, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 17,398,500 |
Aug 23, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 48,264,500 |
Aug 22, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 1,044,400 |
Aug 21, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 66,516,000 |
Aug 18, 2023 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 61,808,500 |
Aug 17, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 22,420,100 |
Aug 16, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 92,233,800 |
Aug 15, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 71,811,700 |
Aug 14, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 74,872,900 |
Aug 11, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 54,052,500 |
Aug 10, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 89,095,100 |
Aug 9, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 68,784,600 |
Aug 8, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 13,919,100 |
Aug 7, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 52,024,700 |
Aug 4, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 78,307,900 |
Aug 3, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 46,368,100 |
Aug 2, 2023 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 96,562,500 |
Aug 1, 2023 | 0.1000 | 0.1100 | 0.0900 | 0.0950 | 0.0950 | 144,733,100 |
Jul 31, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 51,521,500 |
Jul 28, 2023 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 139,948,700 |
Jul 27, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 1,966,600 |
Jul 26, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 66,471,100 |
Jul 25, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 34,714,900 |
Jul 24, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 19,554,300 |
Jul 21, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 27,958,400 |
Jul 20, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 51,329,700 |
Jul 18, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 19,432,800 |
Jul 17, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 23,495,800 |
Jul 14, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 50,004,800 |
Jul 13, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 28,398,400 |
Jul 12, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 62,674,400 |
Jul 11, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 34,753,300 |
Jul 10, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 17,185,000 |
Jul 7, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 45,404,600 |
Jul 6, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,418,700 |
Jul 5, 2023 | 0.0800 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 33,923,000 |
Jul 4, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 60,492,200 |
Jul 3, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 13,872,900 |
Jun 30, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 17,295,200 |
Jun 28, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 37,961,900 |
Jun 27, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 30,678,300 |
Jun 26, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 32,217,800 |
Jun 23, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 32,418,200 |
Jun 22, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 39,691,700 |
Jun 21, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 38,705,900 |
Jun 20, 2023 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 68,073,600 |
Jun 19, 2023 | 0.0850 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 88,172,000 |
Jun 16, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 56,180,100 |
Jun 15, 2023 | 0.0750 | 0.0900 | 0.0700 | 0.0850 | 0.0850 | 125,016,900 |
Jun 14, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 10,842,800 |
Jun 13, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 46,538,500 |
Jun 12, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 13,579,800 |
Jun 9, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 24,852,400 |
Jun 8, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 31,516,400 |
Jun 7, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 22,973,500 |
Jun 6, 2023 | 0.0800 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 40,798,900 |
Jun 2, 2023 | 0.0650 | 0.0850 | 0.0600 | 0.0800 | 0.0800 | 145,890,000 |
Jun 1, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 22,425,500 |
May 31, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,797,700 |
May 30, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 30,494,300 |
May 29, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 37,834,100 |
May 26, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 3,294,600 |
May 25, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 38,653,800 |
May 24, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 24,400,900 |
May 23, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 5,741,600 |
May 22, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,949,700 |
May 19, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 9,560,700 |
May 18, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 14,892,400 |
May 17, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 47,257,600 |
May 16, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 6,361,800 |
May 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 34,366,400 |
May 12, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 25,677,500 |
May 11, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 4,840,600 |
May 10, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 60,780,400 |
May 9, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 12,019,700 |
May 8, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 4,006,800 |
May 5, 2023 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 53,480,500 |
May 3, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 19,524,200 |
May 2, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 653,800 |
Apr 28, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 884,000 |
Apr 27, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 352,600 |
Apr 26, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 692,100 |
Related Tickers
5152.KL Muar Ban Lee Group Berhad
0.4700
0.00%
0231.KL Flexidynamic Holdings Berhad
0.1850
+5.71%
5208.KL EITA Resources Berhad
0.8450
+1.81%
5265.KL Dolphin International Berhad
0.2100
-6.67%
0188.KL HLT Global Berhad
0.1600
0.00%
7076.KL CB Industrial Product Holding Berhad
1.3500
-0.74%
7986.KL CN Asia Corporation Bhd
0.1700
+3.03%
0209.KL Aimflex Berhad
0.1650
+3.13%
0072.KL AT Systematization Berhad
0.1550
+3.33%
0168.KL BM GreenTech Berhad
1.1500
-2.54%