U.S. Markets closed

Toyo Ink Group Berhad (7173.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.5000-0.0900 (-3.47%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 20212.55002.62002.50002.50002.5000133,200
Sep 15, 20212.70002.70002.48002.59002.5900297,300
Sep 14, 20212.84002.84002.55002.56002.5600283,100
Sep 13, 20212.70002.82002.59002.76002.7600655,900
Sep 10, 20212.68002.69002.60002.61002.6100115,500
Sep 09, 20212.62002.65002.57002.57002.5700239,100
Sep 08, 20212.71002.71002.65002.67002.6700112,100
Sep 07, 20212.78002.83002.70002.70002.7000318,500
Sep 06, 20212.46002.98002.46002.74002.74001,332,800
Sep 03, 20212.44002.53002.44002.45002.450083,900
Sep 02, 20212.49002.49002.43002.44002.440070,600
Sep 01, 2021------
Aug 30, 20212.38002.54002.38002.48002.4800280,000
Aug 27, 20212.31002.40002.20002.33002.330069,200
Aug 26, 20212.40002.40002.33002.34002.340052,700
Aug 25, 20212.43002.44002.35002.40002.4000156,100
Aug 24, 20212.56002.57002.43002.46002.4600271,600
Aug 23, 20212.43002.55002.38002.52002.5200672,900
Aug 20, 20212.06002.66002.06002.36002.36001,150,100
Aug 19, 20212.07002.07002.05002.06002.060018,400
Aug 18, 20212.03002.06002.03002.05002.05001,600
Aug 17, 20212.04002.09002.04002.06002.060028,800
Aug 16, 20211.96002.06001.95002.06002.060077,500
Aug 13, 20212.05002.05001.98002.03002.030010,000
Aug 12, 20212.05002.05002.05002.05002.050036,000
Aug 11, 20212.04002.04002.00002.01002.010020,600
Aug 09, 20212.04002.04002.04002.04002.04005,000
Aug 06, 20212.00002.04002.00002.04002.040016,300
Aug 05, 20212.04002.04002.02002.02002.02008,300
Aug 04, 20211.98002.04001.96002.04002.040036,500
Aug 03, 20211.97002.00001.96002.00002.000031,000
Aug 02, 20212.15002.15001.99002.02002.020050,500
Jul 30, 20212.00002.15001.99002.15002.150085,000
Jul 29, 20212.02002.03002.00002.00002.000022,000
Jul 28, 20212.02002.02002.02002.02002.0200-
Jul 27, 20212.09002.09002.00002.02002.020018,000
Jul 26, 20212.03002.10002.03002.10002.100015,000
Jul 23, 20212.05002.06002.05002.06002.060035,500
Jul 22, 20212.06002.06002.06002.06002.06002,000
Jul 21, 20212.03002.06002.03002.06002.06009,400
Jul 19, 20212.19002.19002.08002.09002.090021,400
Jul 16, 20212.04002.04002.03002.04002.04009,000
Jul 15, 20212.07002.08002.02002.06002.060010,600
Jul 14, 20212.05002.05002.05002.05002.05004,500
Jul 13, 20212.05002.11002.05002.05002.050052,500
Jul 12, 20212.09002.09001.99002.00002.000029,300
Jul 09, 20212.05002.10002.05002.10002.100036,100
Jul 09, 20210.01 Dividend
Jul 08, 20212.15002.16002.04002.06002.0500124,400
Jul 07, 20212.15002.28002.15002.22002.209269,000
Jul 06, 20212.24002.35002.13002.20002.1893166,200
Jul 05, 20211.96002.42001.96002.22002.2092341,300
Jul 02, 20211.90001.95001.90001.95001.940518,000
Jul 01, 20211.91001.95001.87001.95001.9405113,900
Jun 30, 20211.94001.96001.89001.91001.900790,900
Jun 29, 20211.92001.97001.92001.97001.960417,300
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.10002.11002.10002.11002.09985,500
Jun 21, 20212.10002.15002.10002.15002.13965,500
Jun 18, 20212.11002.15002.11002.15002.13965,600
Jun 17, 20212.11002.19002.11002.11002.099839,900
Jun 16, 20212.12002.13002.11002.11002.099818,800
Jun 15, 20212.11002.13002.11002.11002.099830,300
Jun 14, 20212.15002.15002.10002.12002.109734,200
Jun 11, 20212.13002.16002.12002.14002.129613,000
Jun 10, 20212.15002.15002.14002.15002.13968,400
Jun 09, 20212.15002.19002.14002.17002.159552,300
Jun 08, 20212.20002.20002.15002.20002.189351,400
Jun 04, 20212.14002.20002.14002.15002.139657,000
Jun 03, 20212.15002.20002.15002.18002.169474,400
Jun 02, 20212.15002.18002.14002.18002.169429,000
Jun 01, 20212.16002.18002.14002.18002.169427,200
May 31, 20212.18002.24002.17002.20002.189347,800
May 28, 20212.24002.24002.24002.24002.2291-
May 27, 20212.20002.24002.17002.24002.229113,500
May 25, 20212.24002.24002.24002.24002.2291-
May 24, 20212.26002.30002.24002.24002.229128,000
May 21, 20212.23002.26002.15002.25002.239159,600
May 20, 20212.22002.30002.22002.28002.268921,100
May 19, 20212.30002.32002.20002.22002.209262,300
May 18, 20212.15002.40002.15002.30002.288847,500
May 17, 20212.34002.39002.10002.10002.089834,900
May 12, 20212.33002.33002.33002.33002.3187-
May 11, 20212.38002.39002.33002.33002.318727,500
May 10, 20212.43002.47002.40002.40002.388394,600
May 07, 20212.38002.38002.38002.38002.368431,800
May 06, 20212.37002.42002.35002.39002.378463,900
May 05, 20212.43002.43002.37002.37002.358531,800
May 04, 20212.39002.43002.37002.43002.418218,700
May 03, 20212.38002.38002.37002.37002.358550,800
Apr 30, 20212.40002.43002.36002.36002.348547,800
Apr 28, 20212.40002.43002.39002.43002.418226,200
Apr 27, 20212.40002.43002.40002.43002.418237,100
Apr 26, 20212.45002.45002.39002.43002.418279,800
Apr 23, 20212.43002.44002.42002.44002.428232,600
Apr 22, 20212.41002.48002.41002.46002.448132,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...