Advertisement
U.S. markets close in 5 hours 33 minutes

SWS Capital Berhad (7186.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.22000.0000 (0.00%)
At close: 04:55PM MYT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.22000.22000.21000.22000.2200266,500
Mar 26, 20240.22500.22500.21000.22000.220043,500
Mar 25, 20240.22500.22500.22000.22000.220020,000
Mar 22, 20240.21500.22500.21500.22500.2250116,900
Mar 21, 20240.21000.22000.21000.21500.215024,100
Mar 20, 20240.21000.21500.21000.21500.215064,300
Mar 19, 20240.22000.22000.21500.21500.215099,000
Mar 18, 20240.22500.22500.22500.22500.22505,000
Mar 15, 20240.21500.22500.21500.22000.2200185,800
Mar 14, 20240.21500.22000.21000.22000.220073,200
Mar 13, 20240.21500.21500.21000.21000.210067,400
Mar 12, 20240.21000.22000.20500.22000.2200158,800
Mar 11, 20240.21000.21500.21000.21000.2100151,700
Mar 08, 20240.21000.21500.21000.21000.2100171,000
Mar 07, 20240.21500.21500.21000.21000.2100260,800
Mar 06, 20240.22000.22000.21500.21500.2150337,000
Mar 05, 20240.23000.23000.22000.22000.220047,600
Mar 04, 20240.22500.22500.22500.22500.225067,200
Mar 01, 20240.22500.23000.22500.23000.230013,000
Feb 29, 20240.23000.23000.22500.23000.2300275,000
Feb 28, 20240.23500.23500.23500.23500.2350217,000
Feb 27, 20240.24000.24000.23000.23000.2300155,000
Feb 26, 20240.23500.24000.23500.23500.235098,600
Feb 23, 20240.24000.24000.23500.23500.2350241,200
Feb 22, 20240.24000.24500.24000.24000.2400111,800
Feb 21, 20240.24500.24500.24000.24500.2450155,300
Feb 20, 20240.25000.25000.25000.25000.250052,700
Feb 19, 20240.25000.25500.25000.25000.2500180,500
Feb 16, 20240.25500.25500.24500.24500.2450140,700
Feb 15, 20240.24500.25500.24500.25500.2550393,500
Feb 14, 20240.23500.24500.23000.24000.2400470,200
Feb 13, 20240.23500.23500.23500.23500.2350155,000
Feb 09, 20240.23500.24000.23500.24000.2400187,500
Feb 08, 20240.24000.24000.24000.24000.2400-
Feb 07, 20240.23500.24000.23500.24000.240090,400
Feb 06, 20240.24000.24000.24000.24000.2400-
Feb 05, 20240.24000.24000.23500.24000.2400168,500
Feb 02, 20240.24000.24000.23500.24000.2400444,600
Jan 31, 20240.25000.25000.24000.24500.2450133,300
Jan 30, 20240.25000.25000.24000.25000.2500341,700
Jan 29, 20240.24500.25000.24000.25000.2500294,800
Jan 26, 20240.24000.24000.23500.24000.2400292,100
Jan 24, 20240.23500.24000.23000.24000.2400816,400
Jan 23, 20240.23500.24000.23500.23500.23501,520,700
Jan 22, 20240.23500.24500.23000.24000.2400707,300
Jan 19, 20240.23500.25000.23500.24000.2400542,900
Jan 18, 20240.26500.27000.23000.24000.24002,739,100
Jan 17, 20240.27000.27000.25000.26500.2650928,900
Jan 16, 20240.27000.27500.26000.27000.2700799,200
Jan 15, 20240.26500.27500.26500.27500.2750142,800
Jan 12, 20240.27500.27500.26500.27000.2700183,600
Jan 11, 20240.28000.28500.27000.27500.2750627,600
Jan 10, 20240.28000.28500.27500.28000.2800193,400
Jan 09, 20240.27500.28500.27500.28000.2800166,500
Jan 08, 20240.28000.28500.27500.28000.2800124,700
Jan 05, 20240.28000.28500.28000.28000.2800592,800
Jan 04, 20240.28000.28500.27500.28500.2850316,800
Jan 03, 20240.28000.28500.27500.28500.2850712,000
Jan 02, 20240.28500.29000.28000.29000.2900610,800
Dec 29, 20230.28500.29000.28000.28500.2850516,800
Dec 28, 20230.29000.29000.28500.29000.2900113,400
Dec 27, 20230.28500.30000.28000.29500.2950945,800
Dec 26, 20230.28500.28500.27500.28000.2800180,400
Dec 22, 20230.28500.29000.28500.29000.290016,900
Dec 21, 20230.28500.28500.28000.28500.2850367,500
Dec 20, 20230.28000.28500.28000.28500.285046,400
Dec 19, 20230.28500.29000.28500.29000.2900110,800
Dec 18, 20230.28000.28500.27500.28500.2850246,600
Dec 15, 20230.28500.28500.28000.28500.285095,400
Dec 14, 20230.28000.29000.28000.28500.2850106,800
Dec 13, 20230.27500.28500.27500.28000.2800426,100
Dec 12, 20230.28000.28500.27500.27500.2750459,400
Dec 11, 20230.28500.29000.27500.28000.2800425,400
Dec 08, 20230.28500.29000.28000.28500.28507,321,100
Dec 07, 20230.29000.29000.28000.28500.28505,713,600
Dec 06, 20230.28500.29500.28500.29500.29505,720,900
Dec 05, 20230.27500.28500.27500.28500.2850190,100
Dec 04, 20230.28000.28500.28000.28000.2800186,900
Dec 01, 20230.27500.28500.27500.28500.2850274,000
Nov 30, 20230.27500.28500.27500.28500.285046,100
Nov 29, 20230.28000.29000.27500.29000.2900170,200
Nov 28, 20230.28000.29500.28000.29500.2950133,200
Nov 27, 20230.28000.28500.28000.28500.2850207,600
Nov 24, 20230.29000.29000.28000.28500.28501,208,200
Nov 23, 20230.29000.29500.29000.29500.2950370,500
Nov 22, 20230.29500.29500.29000.29000.2900585,400
Nov 21, 20230.30000.30500.29500.30000.30001,095,200
Nov 20, 20230.30000.30500.29500.29500.2950671,800
Nov 17, 20230.30000.30500.29500.30000.30001,057,000
Nov 16, 20230.30500.31000.30000.30500.3050309,400
Nov 15, 20230.30500.31000.29500.31000.3100321,500
Nov 14, 20230.29500.31000.29500.30500.3050621,400
Nov 10, 20230.30000.30000.29500.29500.2950237,300
Nov 09, 20230.29000.31000.29000.30000.30001,749,600
Nov 08, 20230.29000.30000.29000.29500.2950495,600
Nov 07, 20230.29000.29500.29000.29000.2900400,600
Nov 06, 20230.29500.30000.29000.29500.2950311,300
Nov 03, 20230.29500.30500.29000.29000.2900533,400
Nov 02, 20230.30000.30500.29000.29500.2950809,100
Nov 01, 20230.30000.30500.29500.29500.2950480,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...