U.S. markets closed

Denko Industrial Corp. Bhd (8176.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.6400-0.0100 (-0.38%)
At close: 4:54PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20212.65002.66002.62002.64002.6400343,800
Sep 15, 20212.62002.65002.62002.65002.65002,348,400
Sep 14, 20212.64002.64002.60002.63002.6300546,300
Sep 13, 20212.67002.67002.62002.63002.63001,473,500
Sep 10, 20212.63002.67002.63002.67002.6700252,900
Sep 09, 20212.63002.64002.60002.64002.6400501,900
Sep 08, 20212.65002.65002.62002.63002.63001,136,400
Sep 07, 20212.65002.66002.63002.65002.6500923,200
Sep 06, 20212.61002.67002.60002.65002.6500785,500
Sep 03, 20212.53002.62002.53002.60002.60001,291,300
Sep 02, 20212.62002.63002.53002.53002.53002,289,600
Sep 01, 20212.70002.70002.62002.62002.62002,040,300
Aug 30, 20212.66002.72002.62002.70002.70003,487,200
Aug 27, 20212.68002.74002.63002.70002.70002,738,100
Aug 26, 20212.70002.74002.69002.70002.7000940,800
Aug 25, 20212.74002.74002.69002.70002.7000474,100
Aug 24, 20212.73002.76002.66002.73002.73001,036,900
Aug 23, 20212.81002.83002.72002.73002.7300907,900
Aug 20, 20212.68002.77002.68002.77002.7700664,000
Aug 19, 20212.75002.75002.69002.70002.7000376,900
Aug 18, 20212.76002.79002.70002.76002.7600995,300
Aug 17, 20212.70002.75002.68002.75002.7500964,100
Aug 16, 20212.65002.70002.61002.64002.6400638,800
Aug 13, 20212.71002.73002.65002.69002.69001,338,800
Aug 12, 20212.74002.76002.62002.71002.71001,779,300
Aug 11, 20212.86002.88002.74002.74002.74003,543,300
Aug 09, 20212.85002.90002.80002.86002.86002,690,500
Aug 06, 20212.81002.87002.77002.83002.83002,577,900
Aug 05, 20212.82002.85002.77002.80002.8000921,100
Aug 04, 20212.86002.89002.77002.82002.82003,697,600
Aug 03, 20212.73002.91002.69002.91002.91005,286,400
Aug 02, 20212.48002.75002.44002.70002.70005,809,000
Jul 30, 20212.48002.48002.44002.47002.47001,041,800
Jul 29, 20212.46002.50002.46002.47002.47001,115,400
Jul 28, 20212.49002.54002.47002.49002.49001,229,100
Jul 27, 20212.52002.55002.45002.50002.50002,372,400
Jul 26, 20212.45002.53002.45002.52002.52003,160,400
Jul 23, 20212.41002.46002.40002.43002.43005,923,600
Jul 22, 20212.42002.48002.39002.41002.41002,689,000
Jul 21, 20212.50002.50002.40002.40002.40001,994,600
Jul 19, 20212.45002.56002.44002.50002.50001,188,300
Jul 16, 20212.44002.48002.43002.44002.44001,158,100
Jul 15, 20212.49002.53002.44002.46002.46001,375,900
Jul 14, 20212.42002.49002.39002.45002.45001,723,200
Jul 13, 20212.42002.45002.39002.40002.4000634,500
Jul 12, 20212.44002.46002.37002.39002.3900693,400
Jul 09, 20212.43002.44002.36002.43002.4300804,600
Jul 08, 20212.48002.52002.37002.42002.42001,327,400
Jul 07, 20212.50002.55002.46002.50002.50001,558,400
Jul 06, 20212.50002.50002.47002.47002.4700630,900
Jul 05, 20212.45002.51002.45002.48002.48001,572,900
Jul 02, 20212.49002.51002.45002.48002.48001,091,700
Jul 01, 20212.49002.50002.46002.49002.49001,354,300
Jun 30, 20212.42002.52002.42002.45002.45002,128,900
Jun 29, 20212.44002.48002.42002.42002.4200467,500
Jun 28, 20212.43002.44002.35002.44002.44001,128,900
Jun 25, 20212.49002.49002.43002.44002.4400792,500
Jun 24, 20212.46002.50002.42002.49002.4900946,600
Jun 23, 20212.52002.58002.45002.46002.46002,769,200
Jun 22, 20212.60002.63002.47002.50002.50003,107,000
Jun 21, 20212.61002.64002.53002.59002.59006,909,900
Jun 18, 20212.70002.73002.69002.73002.73001,008,400
Jun 17, 20212.74002.75002.64002.67002.67001,168,000
Jun 16, 20212.66002.78002.66002.73002.73001,913,100
Jun 15, 20212.60002.72002.56002.65002.65002,543,700
Jun 14, 20212.48002.64002.48002.56002.56001,887,800
Jun 11, 20212.45002.57002.45002.50002.5000935,400
Jun 10, 20212.47002.52002.44002.45002.45002,830,000
Jun 09, 20212.50002.52002.45002.46002.46002,162,600
Jun 08, 20212.45002.53002.45002.50002.50001,092,200
Jun 04, 20212.50002.55002.43002.45002.45001,931,400
Jun 03, 20212.53002.59002.41002.48002.48002,072,700
Jun 02, 20212.44002.60002.43002.49002.49003,645,500
Jun 01, 20212.38002.46002.31002.44002.44001,860,900
May 31, 20212.36002.42002.28002.37002.37003,377,700
May 28, 20212.42002.46002.38002.42002.42003,781,700
May 27, 20212.47002.53002.34002.50002.50004,583,800
May 25, 20212.52002.55002.45002.47002.47004,358,600
May 24, 20212.54002.58002.45002.50002.50006,101,700
May 21, 20212.40002.53002.16002.51002.510018,941,500
May 20, 20212.83002.89002.28002.33002.330011,926,100
May 19, 20212.90002.90002.80002.84002.8400841,200
May 18, 20212.71002.93002.71002.91002.91001,258,100
May 17, 20212.80002.81002.65002.74002.74001,686,900
May 12, 20212.73002.84002.73002.79002.7900354,600
May 11, 20212.74002.83002.73002.78002.78001,790,600
May 10, 20212.96002.96002.78002.78002.78001,455,100
May 07, 20212.93002.99002.92002.96002.9600684,300
May 06, 20212.89002.93002.85002.93002.93001,000,600
May 05, 20212.87002.93002.85002.89002.89002,442,100
May 04, 20212.96003.00002.88002.88002.8800961,200
May 03, 20212.98003.00002.85002.96002.96003,921,500
Apr 30, 20213.06003.07003.00003.01003.01001,227,700
Apr 28, 20213.19003.24003.05003.07003.07001,413,200
Apr 27, 20213.11003.23003.08003.18003.18001,659,400
Apr 26, 20213.07003.14003.07003.10003.10001,420,100
Apr 23, 20213.08003.09003.05003.06003.06001,114,400
Apr 22, 20213.07003.10003.06003.07003.07002,199,000
Apr 21, 20213.11003.11003.05003.05003.05001,010,100
Apr 20, 20213.09003.13003.05003.09003.0900848,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...