Kuala Lumpur - Delayed Quote MYR

Mercury Industries Berhad (8192.KL)

0.9250 -0.0150 (-1.60%)
At close: April 26 at 10:20 AM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 3,600
Apr 25, 2024 0.8700 0.9400 0.8700 0.9400 0.9400 5,000
Apr 24, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Apr 23, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Apr 22, 2024 0.9000 0.9400 0.8800 0.9400 0.9400 6,200
Apr 19, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 18, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 17, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 16, 2024 0.8800 0.9550 0.8800 0.9550 0.9550 2,000
Apr 15, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 12, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 9, 2024 0.9200 0.9550 0.9000 0.9550 0.9550 10,200
Apr 8, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 5, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 4, 2024 0.9400 0.9900 0.9400 0.9900 0.9900 6,300
Apr 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Apr 1, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 29, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 27, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 26, 2024 0.9800 1.0000 0.9250 1.0000 1.0000 12,600
Mar 25, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Mar 22, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Mar 21, 2024 0.9200 0.9800 0.9200 0.9800 0.9800 10,500
Mar 20, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 19, 2024 0.8700 1.0000 0.8700 1.0000 1.0000 14,200
Mar 18, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 15, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 14, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,000
Mar 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 12, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 11, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 2,700
Mar 8, 2024 0.9400 0.9500 0.9400 0.9500 0.9500 4,600
Mar 7, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Mar 6, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 8,000
Mar 5, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 4, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Mar 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 29, 2024 0.8650 0.9200 0.8650 0.9200 0.9200 7,800
Feb 28, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 2,300
Feb 27, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Feb 26, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 -
Feb 23, 2024 0.8800 0.9250 0.8750 0.9250 0.9250 4,900
Feb 22, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 21, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 20, 2024 0.8450 0.9450 0.8350 0.9450 0.9450 32,100
Feb 19, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 16, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 15, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Feb 14, 2024 0.8300 0.9450 0.8300 0.9450 0.9450 12,700
Feb 13, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Feb 9, 2024 0.8800 0.8850 0.8800 0.8850 0.8850 2,500
Feb 8, 2024 0.8200 0.8800 0.8200 0.8300 0.8300 32,000
Feb 7, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Feb 6, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 4,500
Feb 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Feb 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 31, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 30, 2024 0.8000 0.9500 0.8000 0.9500 0.9500 2,300
Jan 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 26, 2024 0.9000 0.9500 0.9000 0.9500 0.9500 2,200
Jan 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 22, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 19, 2024 0.9550 0.9550 0.8900 0.9500 0.9500 3,200
Jan 18, 2024 0.9400 0.9900 0.9400 0.9900 0.9900 8,900
Jan 17, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jan 15, 2024 0.9000 0.9400 0.8800 0.9400 0.9400 35,200
Jan 12, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 11, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 10, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 9, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 8, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jan 4, 2024 0.9000 0.9700 0.9000 0.9700 0.9700 1,100
Jan 3, 2024 0.9350 0.9700 0.9350 0.9700 0.9700 8,700
Jan 2, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Dec 29, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Dec 28, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Dec 27, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Dec 26, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 1,000
Dec 22, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 4,000
Dec 21, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 1,200
Dec 20, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 -
Dec 19, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 -
Dec 18, 2023 0.9550 0.9550 0.9550 0.9550 0.9550 -
Dec 15, 2023 0.9300 0.9550 0.9300 0.9550 0.9550 8,300
Dec 14, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 200
Dec 12, 2023 0.9000 0.9350 0.9000 0.9000 0.9000 28,700
Dec 11, 2023 0.9100 0.9400 0.9100 0.9400 0.9400 8,400
Dec 8, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Dec 7, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 45,500
Dec 6, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 5, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 4, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 1, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 30, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 29, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 28, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 27, 2023 0.9100 1.1000 0.9100 1.1000 1.1000 9,000
Nov 24, 2023 0.9500 0.9600 0.9500 0.9600 0.9600 1,800
Nov 23, 2023 0.9200 0.9800 0.9100 0.9200 0.9200 16,300
Nov 22, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 21, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 20, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 17, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 16, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 15, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 14, 2023 0.9450 1.0100 0.9450 1.0100 1.0100 1,000
Nov 10, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 200
Nov 9, 2023 0.9000 0.9400 0.9000 0.9400 0.9400 51,300
Nov 8, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 1,900
Nov 7, 2023 0.9000 0.9300 0.8950 0.9300 0.9300 6,400
Nov 6, 2023 0.8950 0.9300 0.8950 0.9300 0.9300 4,200
Nov 3, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Nov 2, 2023 0.9100 0.9300 0.9000 0.9300 0.9300 53,100
Nov 1, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 -
Oct 31, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 400
Oct 30, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 13,500
Oct 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 26, 2023 0.9200 0.9700 0.9200 0.9700 0.9700 8,800
Oct 25, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 24, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 23, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 4,300
Oct 20, 2023 0.9200 0.9500 0.9200 0.9500 0.9500 9,600
Oct 19, 2023 0.9800 0.9850 0.9200 0.9700 0.9700 18,600
Oct 18, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 17, 2023 0.9200 0.9700 0.9200 0.9700 0.9700 1,500
Oct 16, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Oct 13, 2023 0.9450 0.9900 0.9350 0.9900 0.9900 9,200
Oct 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 11, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 10, 2023 0.9850 1.0000 0.9850 1.0000 1.0000 3,300
Oct 9, 2023 0.9350 0.9800 0.9350 0.9800 0.9800 6,000
Oct 6, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Oct 5, 2023 0.9100 0.9900 0.9100 0.9900 0.9900 10,500
Oct 4, 2023 0.9500 0.9900 0.9500 0.9900 0.9900 3,500
Oct 3, 2023 0.9450 0.9900 0.9450 0.9900 0.9900 10,600
Oct 2, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 27, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 26, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 25, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 22, 2023 0.9150 0.9600 0.9150 0.9600 0.9600 113,900
Sep 21, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 20, 2023 0.9000 0.9450 0.9000 0.9200 0.9200 20,000
Sep 19, 2023 0.9100 0.9300 0.8800 0.9300 0.9300 8,500
Sep 18, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
Sep 15, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 14, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 13, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 12, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 11, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 8, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 7, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 6, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 5, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 4, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Sep 1, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 2,000
Aug 30, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 28, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 25, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 24, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 23, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 2,600
Aug 22, 2023 0.9100 0.9500 0.9100 0.9500 0.9500 1,500
Aug 21, 2023 0.9150 0.9150 0.9100 0.9100 0.9100 5,400
Aug 18, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 17, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 16, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 15, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Aug 14, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 200
Aug 11, 2023 0.9300 0.9600 0.9200 0.9200 0.9200 22,300
Aug 10, 2023 0.9600 0.9950 0.9600 0.9950 0.9950 6,400
Aug 9, 2023 0.9150 0.9600 0.9150 0.9600 0.9600 2,000
Aug 8, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Aug 7, 2023 0.9750 0.9750 0.9750 0.9750 0.9750 -
Aug 4, 2023 0.9300 0.9750 0.9150 0.9750 0.9750 22,600
Aug 3, 2023 0.9950 0.9950 0.9950 0.9950 0.9950 7,000
Aug 2, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 2,000
Aug 1, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 31, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 28, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 27, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 8,900
Jul 26, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 4,900
Jul 25, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 24, 2023 0.9050 0.9700 0.9050 0.9700 0.9700 2,800
Jul 21, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 20, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 18, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 17, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 14, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 13, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 12, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 -
Jul 11, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 100
Jul 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jul 6, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 300
Jul 5, 2023 0.9900 1.0000 0.9700 0.9700 0.9700 39,400
Jul 4, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jul 3, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 30, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 28, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 27, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 26, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 23, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 -
Jun 22, 2023 1.0700 1.0900 1.0700 1.0900 1.0900 22,000
Jun 21, 2023 1.0400 1.0700 1.0400 1.0700 1.0700 4,400
Jun 20, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jun 19, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 2,100
Jun 16, 2023 1.0800 1.1000 0.9700 1.0400 1.0400 12,300
Jun 15, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 54,900
Jun 14, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 13, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 12, 2023 1.0400 1.1200 1.0400 1.1200 1.1200 6,100
Jun 9, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 500
Jun 8, 2023 0.9400 1.0500 0.9400 1.0500 1.0500 5,100
Jun 7, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 6, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 2, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jun 1, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
May 31, 2023 0.9350 1.1200 0.9350 1.1200 1.1200 5,900
May 30, 2023 0.9050 1.1000 0.9050 1.1000 1.1000 19,600
May 29, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 26, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 25, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 24, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 23, 2023 1.0600 1.1500 1.0600 1.1500 1.1500 3,400
May 22, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 19, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 18, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 17, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 16, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 15, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 12, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 11, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 10, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 9, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 8, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 5, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 3, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
May 2, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Apr 28, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Apr 27, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Apr 26, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -

Related Tickers

5190.KL Benalec Holdings Berhad
0.1200
-4.00%
 
7323.KL Ken Holdings Berhad
0.6200
0.00%
 
5042.KL TSR Capital Berhad
0.2550
+4.08%
 
7055.KL PLB Engineering Berhad
1.0500
0.00%
 
5129.KL Melati Ehsan Holdings Berhad
0.5300
0.00%
 
7145.KL Ageson Berhad
0.0650
0.00%
 
0091.KL Propel Global Bhd
0.1300
0.00%
 
0059.KL Ecobuilt Holdings Berhad
0.0700
+16.67%
 
9717.KL Sycal Ventures Berhad
0.2000
-4.76%
 
0255.KL Ecoscience International Berhad
0.3350
-2.90%