Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Rekatech Capital Berhad (0081.KL)

Compare

0.0400

0.0000

(0.00%)

As of 10:38:58 AM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	500,300
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 3, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	15,300
Feb 28, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	433,000
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	195,000
Feb 24, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	400
Feb 21, 2025	0.0400	0.0400	0.0350	0.0400	0.0400	510,300
Feb 20, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	150,300
Feb 19, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	240,900
Feb 12, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	259,400
Feb 10, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	110,500
Feb 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 6, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 5, 2025	0.0350	0.0450	0.0350	0.0450	0.0450	2,300
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	50,900
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	290,400
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 20, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	239,200
Jan 17, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 16, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	14,300
Jan 15, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	500
Jan 14, 2025	0.0450	0.0450	0.0350	0.0450	0.0450	20,800
Jan 13, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	600
Jan 10, 2025	0.0450	0.0450	0.0350	0.0450	0.0450	10,800
Jan 9, 2025	0.0400	0.0450	0.0350	0.0450	0.0450	34,600
Jan 8, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	100,300
Jan 7, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	31,000
Jan 6, 2025	0.0450	0.0450	0.0400	0.0400	0.0400	71,000
Jan 3, 2025	0.0450	0.0450	0.0350	0.0450	0.0450	1,400
Jan 2, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	950,600
Dec 31, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	32,000
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Dec 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 24, 2024	0.0350	0.0450	0.0300	0.0400	0.0400	1,329,400
Dec 23, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	4,600
Dec 20, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	5,300
Dec 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Dec 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	10,300
Dec 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	29,700
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Nov 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,600
Nov 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	120,300
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	180,000
Nov 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,200
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,500
Nov 21, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	225,800
Nov 20, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,200
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	26,700
Nov 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	180,200
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	200,200
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	100,200
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,400
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 21, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	452,000
Oct 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	400
Oct 17, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	30,100
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Oct 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	400
Oct 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	109,300
Oct 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	240,300
Sep 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	30,300
Sep 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	236,500
Sep 17, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	10,200
Sep 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 12, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	7,800
Sep 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	187,500
Sep 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	10,300
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Sep 6, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	407,500
Sep 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	243,500
Sep 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	188,600
Aug 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	68,500
Aug 27, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	252,500
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,200
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Aug 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	266,800
Aug 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	60,300
Aug 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	508,000
Aug 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	16,100
Aug 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	6,300
Aug 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	100,500
Aug 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 9, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	50,000
Aug 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	100,300
Aug 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	688,500
Aug 2, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	322,700
Aug 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	477,000
Jul 30, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	220,000
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	150,100
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	80,000
Jul 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	564,000
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,400
Jul 22, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	715,500
Jul 19, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	485,500
Jul 18, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	168,000
Jul 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	3,100
Jul 16, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	150,400
Jul 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	600
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	400,300
Jul 9, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	360,300
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	250,100
Jul 3, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	200,400
Jul 2, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	60,000
Jul 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 28, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	60,500
Jun 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	408,800
Jun 26, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	809,800
Jun 25, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	1,322,500
Jun 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	743,800
Jun 21, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	12,958,900
Jun 20, 2024	0.0650	0.0750	0.0650	0.0650	0.0650	6,407,100
Jun 19, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	604,100
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100,000
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	311,300
Jun 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	250,000
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	100,000
Jun 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	140,000
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	62,900
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	200,000
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,500
May 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	259,900
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	140,000
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	57,800
May 17, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	50,000
May 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	700
May 10, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	500,100
May 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100,000
May 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
May 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 30, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	666,500
Apr 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Apr 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Apr 25, 2024	0.0550	0.0600	0.0500	0.0500	0.0500	593,700
Apr 24, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	460,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	102,000
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	233,600
Apr 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 9, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 5, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 4, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	380,200
Apr 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,800
Apr 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	240,000
Mar 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	220,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,100
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	85,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	70,500
Mar 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	260,000
Mar 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Mar 8, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 6, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	35,000

0059.KL Ecobuilt Holdings Berhad

0.0300

0.00%

0102.KL Waja Konsortium Berhad

0.0500

0.00%

5178.KL Ingenieur Gudang Berhad

0.0300

0.00%

7130.KL Reneuco Berhad

0.0450

0.00%

0226.KL Aneka Jaringan Holdings Berhad

0.1350

0.00%

0221.KL TCS Group Holdings Berhad

0.1300

-3.70%

0091.KL Propel Global Bhd

0.0900

0.00%

0162.KL Widad Group Berhad

0.0350

0.00%

0241.KL Taghill Holdings Berhad

0.1050

+5.00%

7139.KL Niche Capital Emas Holdings Berhad

0.1300

-3.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rekatech Capital Berhad (0081.KL)

Related Tickers