Kuala Lumpur - Delayed Quote MYR

Metronic Global Berhad (0043.KL)

0.0200

+0.0050

+(33.33%)

At close: 4:50:10 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	238,900
Jan 20, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	14,000
Jan 17, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	294,200
Jan 16, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	2,415,700
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	135,600
Jan 14, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	204,900
Jan 13, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	6,620,000
Jan 10, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	9,323,800
Jan 9, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	14,681,500
Jan 8, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	140,700
Jan 7, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	290,500
Jan 6, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	140,700
Jan 3, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	306,300
Jan 2, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	21,076,400
Dec 31, 2024	0.0150	0.0200	0.0100	0.0100	0.0100	20,554,400
Dec 30, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	50,900
Dec 27, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	229,100
Dec 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	523,600
Dec 24, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	25,400
Dec 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,600
Dec 20, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	25,200
Dec 19, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	275,300
Dec 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	120,200
Dec 17, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	34,300
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,500
Dec 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	39,200
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,800
Dec 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	116,300
Dec 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	446,100
Dec 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	160,300
Dec 6, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	3,100
Dec 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	37,800
Dec 4, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	81,000
Dec 3, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	467,800
Dec 2, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	128,400
Nov 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	82,000
Nov 28, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	347,500
Nov 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	447,100
Nov 26, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	155,300
Nov 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	363,200
Nov 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	52,000
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	657,400
Nov 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	70,300
Nov 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	29,600
Nov 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	9,300
Nov 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	150,600
Nov 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	149,100
Nov 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	270,400
Nov 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	41,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Nov 7, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	142,300
Nov 6, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	303,200
Nov 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	792,300
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	86,000
Nov 1, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	530,500
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	86,100
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	555,000
Oct 28, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	11,600
Oct 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	803,100
Oct 24, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	215,000
Oct 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	73,100
Oct 22, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	409,100
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,000
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	587,000
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	327,900
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	482,000
Oct 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	460,700
Oct 11, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	256,400
Oct 10, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	478,000
Oct 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Oct 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	836,500
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,678,600
Oct 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,900
Oct 3, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	357,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	606,000
Oct 1, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	50,200
Sep 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	49,400
Sep 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,210,000
Sep 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	241,900
Sep 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	200,700
Sep 24, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	534,100
Sep 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	55,000
Sep 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	465,200
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	201,300
Sep 17, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	175,600
Sep 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	238,100
Sep 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	8,000
Sep 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,301,000
Sep 10, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	4,100
Sep 9, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	589,600
Sep 6, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	249,700
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	113,000
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,071,100
Sep 2, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	838,300
Aug 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	752,100
Aug 29, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	477,400
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	155,000
Aug 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	70,800
Aug 26, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	126,100
Aug 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	11,400
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	638,400
Aug 21, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,500
Aug 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	210,000
Aug 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	901,200
Aug 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	64,000
Aug 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	267,200
Aug 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	101,500
Aug 13, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	295,000
Aug 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	247,000
Aug 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	42,000
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Aug 7, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,202,300
Aug 6, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,013,200
Aug 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,306,800
Aug 2, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,936,000
Aug 1, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	554,000
Jul 31, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	326,400
Jul 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	56,500
Jul 29, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	386,500
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,053,300
Jul 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	703,700
Jul 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,015,000
Jul 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	925,800
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,754,200
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	626,800
Jul 18, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	8,985,700
Jul 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	191,100
Jul 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,601,400
Jul 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,276,100
Jul 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	858,100
Jul 11, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	306,600
Jul 10, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	536,000
Jul 9, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	111,900
Jul 5, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	709,300
Jul 4, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	567,300
Jul 3, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	110,700
Jul 2, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	314,400
Jul 1, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	153,200
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,641,000
Jun 27, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,182,000
Jun 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	4,334,100
Jun 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	502,500
Jun 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	3,864,400
Jun 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,236,200
Jun 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	62,022,300
Jun 19, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	6,564,700
Jun 18, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,296,200
Jun 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	4,646,600
Jun 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	5,589,900
Jun 12, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	2,491,300
Jun 11, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	7,980,700
Jun 10, 2024	0.0200	0.0250	0.0150	0.0200	0.0200	120,455,900
Jun 7, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	319,200
Jun 6, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	4,971,000
Jun 5, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	327,200
Jun 4, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	600,300
May 31, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,713,300
May 30, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,277,800
May 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	733,900
May 28, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	402,000
May 27, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,643,700
May 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,999,400
May 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	612,200
May 21, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	74,700
May 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	11,386,100
May 17, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	324,600
May 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	344,400
May 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,405,800
May 14, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	3,052,200
May 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	212,000
May 10, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,150,300
May 9, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	321,000
May 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	277,200
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,150,000
May 6, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	416,400
May 3, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,563,500
May 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	524,400
Apr 30, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	304,900
Apr 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	376,600
Apr 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	908,500
Apr 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	33,200
Apr 24, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,256,000
Apr 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,223,300
Apr 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,715,000
Apr 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	57,300
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	215,900
Apr 17, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	308,300
Apr 16, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	483,600
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	63,000
Apr 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	736,300
Apr 9, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,188,900
Apr 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	154,900
Apr 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,081,200
Apr 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	540,500
Apr 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
Apr 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,029,000
Apr 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	608,300
Mar 29, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,556,300
Mar 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	132,300
Mar 26, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	2,274,300
Mar 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,883,300
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,249,300
Mar 21, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	5,764,100
Mar 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	7,074,700
Mar 19, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	63,900
Mar 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	915,200
Mar 15, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	358,000
Mar 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	17,300
Mar 13, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	672,600
Mar 12, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	4,235,700
Mar 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	266,000
Mar 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,943,600
Mar 7, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	5,384,700
Mar 6, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	3,913,500
Mar 5, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	802,600
Mar 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,510,000
Mar 1, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	687,400
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,300
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	199,100
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,396,000
Feb 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	1,835,000
Feb 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,606,000
Feb 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,087,900
Feb 21, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	553,000
Feb 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	3,098,900
Feb 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	832,800
Feb 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	694,900
Feb 15, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	136,000
Feb 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	6,750,500
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	137,500
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 8, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	525,700
Feb 7, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	120,100
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Feb 5, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	354,000
Feb 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	148,500
Jan 31, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	146,900
Jan 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	86,800
Jan 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	232,700
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,805,000
Jan 24, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	2,098,000
Jan 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,175,600
Jan 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	10,894,200

0319.KL VETECE Holdings Berhad

0.4500

+3.45%

0020.KL NetX Holdings Berhad

0.0800

0.00%

0145.KL TFP Solutions Berhad

0.0350

0.00%

0075.KL LYC Healthcare Berhad

0.1000

0.00%

0169.KL SMTrack Berhad

0.0200

+33.33%

0060.KL Harvest Miracle Capital Berhad

0.1700

+3.03%

0131.KL Divfex Berhad

0.1250

+4.17%

0126.KL Microlink Solutions Berhad

0.1750

+6.06%

0277.KL Cloudpoint Technology Berhad

1.0100

+3.59%

4456.KL Dagang NeXchange Berhad

0.3900

+1.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metronic Global Berhad (0043.KL)

Related Tickers