U.S. markets closed

ML Global Berhad (7595.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.81000.0000 (0.00%)
At close: 4:50PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.81000.81000.81000.81000.8100-
Sep 15, 20210.83000.83000.80500.81000.810012,900
Sep 14, 20210.81500.82000.80500.81000.810013,700
Sep 13, 20210.81000.81000.81000.81000.8100400
Sep 10, 20210.81000.81000.80000.81000.810016,300
Sep 09, 20210.82000.82000.82000.82000.82003,000
Sep 08, 20210.83000.83000.77000.82000.820083,400
Sep 07, 20210.85000.86000.82000.83000.830028,000
Sep 06, 20210.85000.85000.85000.85000.85001,000
Sep 03, 20210.86000.86500.85000.85000.85004,000
Sep 02, 20210.86000.86000.86000.86000.86001,000
Sep 01, 20210.83000.85000.83000.85000.850010,500
Aug 30, 20210.83000.83000.83000.83000.8300-
Aug 27, 20210.83000.83000.83000.83000.8300600
Aug 26, 20210.83000.83000.83000.83000.8300-
Aug 25, 20210.83000.83000.83000.83000.8300-
Aug 24, 20210.84000.84000.79000.83000.830052,200
Aug 23, 20210.84000.84000.83000.84000.84003,100
Aug 20, 20210.85000.85000.85000.85000.85001,000
Aug 19, 20210.85000.85000.85000.85000.85001,000
Aug 18, 20210.86000.86000.84000.85000.85002,400
Aug 17, 20210.84000.84000.84000.84000.8400-
Aug 16, 20210.84000.84000.84000.84000.8400-
Aug 13, 20210.84000.84000.84000.84000.84001,000
Aug 12, 20210.84000.84000.83000.84000.840017,700
Aug 11, 20210.84000.84000.81000.84000.840047,300
Aug 09, 20210.84500.84500.84500.84500.84501,000
Aug 06, 20210.84000.84000.84000.84000.84001,000
Aug 05, 20210.84000.84000.84000.84000.84001,000
Aug 04, 20210.89000.90000.84000.84000.840016,200
Aug 03, 20210.84000.84000.83500.84000.84003,400
Aug 02, 20210.84000.84000.84000.84000.84003,000
Jul 30, 20210.84000.84500.83000.84000.840059,400
Jul 29, 20210.83000.83000.82500.83000.830010,400
Jul 28, 20210.83000.83000.82000.83000.830035,200
Jul 27, 20210.84000.84000.83000.83500.835015,700
Jul 26, 20210.84000.84000.83000.84000.840024,900
Jul 23, 20210.84000.84500.83000.84000.840075,400
Jul 22, 20210.82500.84000.82500.84000.840060,500
Jul 21, 20210.82500.83000.81500.82500.825021,000
Jul 19, 20210.84000.84000.82000.82500.825058,100
Jul 16, 20210.84000.85000.83000.84000.840038,000
Jul 15, 20210.82000.86000.82000.84000.8400335,800
Jul 14, 20210.79500.82000.79500.82000.820031,100
Jul 13, 20210.77000.80000.77000.80000.800076,100
Jul 12, 20210.76000.77000.74000.77000.770075,500
Jul 09, 20210.75000.75000.74000.74000.74009,700
Jul 08, 20210.75500.75500.75000.75000.75002,400
Jul 07, 20210.78000.78000.78000.78000.7800-
Jul 06, 20210.83000.83000.75000.78000.780071,200
Jul 05, 20210.85000.85000.80500.83500.835017,000
Jul 02, 20210.85000.85000.85000.85000.8500-
Jul 01, 20210.86500.86500.83000.85000.850014,100
Jun 30, 20210.87000.87000.84000.87000.87008,700
Jun 29, 20210.87000.87000.86500.87000.87002,000
Jun 28, 20210.86000.87000.86000.87000.87001,000
Jun 25, 20210.87500.87500.86000.87000.87007,000
Jun 24, 20210.86000.86500.86000.86500.86502,000
Jun 23, 20210.87500.87500.85000.86000.860017,100
Jun 22, 20210.87500.87500.86500.87500.87505,200
Jun 21, 20210.88500.88500.83000.88000.880044,800
Jun 18, 20210.87500.89000.87500.88500.88508,700
Jun 17, 20210.90500.90500.84000.87500.8750131,000
Jun 16, 20210.92000.92000.91000.91000.91002,000
Jun 15, 20210.90500.91000.89000.91000.910040,800
Jun 14, 20210.90500.90500.86500.89000.890047,200
Jun 11, 20210.91000.91000.90500.90500.90503,000
Jun 10, 20210.91000.91000.90000.90500.90505,400
Jun 09, 20210.90500.91000.88000.89500.895040,500
Jun 08, 20210.90000.90500.88500.90500.9050119,100
Jun 04, 20210.90500.90500.89500.90000.90004,300
Jun 03, 20210.90000.90000.88500.89500.895018,500
Jun 02, 20210.90000.91000.89500.89500.895030,400
Jun 01, 20210.93500.93500.89000.89000.890088,600
May 31, 20210.93500.93500.91500.92500.925057,400
May 28, 20210.94000.94000.93500.94000.9400501,200
May 27, 20210.94500.94500.94000.94000.94002,000
May 25, 20210.94500.94500.93500.94500.94507,500
May 24, 20210.95000.95000.93000.95000.950012,600
May 21, 20210.94000.94000.91500.92500.925020,400
May 20, 20210.93000.95000.92500.95000.950012,100
May 19, 20210.97500.98000.92000.93000.9300168,300
May 18, 20210.97500.97500.96500.96500.96506,500
May 17, 20210.96500.96500.94500.96000.960042,700
May 12, 20210.96500.96500.95000.96500.965041,500
May 11, 20210.97000.97000.95500.96500.965021,000
May 10, 20210.97000.97000.96000.97000.970010,100
May 07, 20210.97000.97000.96500.97000.970076,000
May 06, 20210.97500.97500.96500.97000.970012,900
May 05, 20210.98000.98000.96500.97500.975011,500
May 04, 20210.98000.98000.97000.97500.975010,400
May 03, 20210.97500.98000.96500.98000.980021,100
Apr 30, 20210.98000.98000.96500.97500.975020,500
Apr 28, 20210.98000.98000.96000.97000.970078,000
Apr 27, 20210.98000.98000.96500.97500.9750304,900
Apr 26, 20210.97500.98000.97000.98000.9800537,200
Apr 23, 20210.98000.99000.97000.97500.975050,000
Apr 22, 20210.98000.99000.97500.98000.9800230,000
Apr 21, 20210.96500.98000.96500.98000.980045,100
Apr 20, 20210.96000.96500.94500.96500.9650169,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...