Kuala Lumpur - Delayed Quote MYR

mTouche Technology Berhad (0092.KL)

0.0300

0.0000

(0.00%)

At close: January 17 at 12:19:19 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	30,800
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	300,100
Jan 14, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	18,100
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Jan 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	110,100
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	244,000
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	7,310,400
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	227,000
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,900
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,500
Dec 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	2,014,300
Dec 23, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	336,000
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	139,500
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	71,600
Dec 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	168,400
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300,000
Dec 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,500
Dec 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	46,700
Dec 6, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	51,300
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Dec 4, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	40,100
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,500
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,600
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	700
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	556,100
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,200
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,700
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	87,300
Nov 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,400
Nov 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	43,500
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,900
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Nov 6, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	75,500
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 1, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	52,200
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	210,500
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	413,200
Oct 28, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	1,203,700
Oct 25, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	624,900
Oct 24, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,155,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
Oct 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	135,400
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	141,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	300,100
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,500
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,487,500
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	49,000
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 9, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	21,200
Oct 8, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	431,700
Oct 7, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	282,200
Oct 4, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	188,300
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	183,100
Oct 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,200
Oct 1, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	35,500
Sep 30, 2024	0.0350	0.0600	0.0350	0.0550	0.0550	4,157,200
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	403,500
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,738,400
Sep 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	2,092,500
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	230,400
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,900
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	616,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,300
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	136,000
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,400
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,700
Sep 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	398,500
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700,000
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Sep 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Aug 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	708,600
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,800
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,300
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,500
Aug 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	14,500
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	90,000
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Aug 7, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	121,000
Aug 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,190,500
Aug 5, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	2,562,700
Aug 2, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,748,700
Aug 1, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	14,300
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,700
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	96,000
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	164,000
Jul 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	183,200
Jul 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	116,700
Jul 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	112,000
Jul 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	161,900
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	883,300
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Jul 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	45,200
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	74,000
Jul 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	38,300
Jul 4, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	570,000
Jul 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	159,200
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	315,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	61,500
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	283,800
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	200
Jun 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	331,000
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	13,000
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,500
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	6,400
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	722,800
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	154,100
Jun 10, 2024	0.0500	0.0600	0.0450	0.0550	0.0550	3,318,900
Jun 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	70,000
Jun 6, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	25,000
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	175,400
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	180,200
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	25,300
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	182,900
May 21, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	1,022,000
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,500
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,500
May 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	479,100
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,500
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,000
May 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,900
May 9, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	400,000
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,800
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Apr 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	696,700
Apr 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,686,400
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	127,000
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Apr 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	190,700
Apr 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	75,000
Apr 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	95,000
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Apr 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 8, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	96,000
Apr 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 4, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	516,500
Apr 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	256,400
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Apr 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,241,800
Mar 29, 2024	0.0400	0.0400	0.0400	0.0450	0.0450	1,000
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	342,700
Mar 26, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	270,100
Mar 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,800
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Mar 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	80,000
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,300
Mar 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,556,300
Mar 18, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	120,300
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	39,300
Mar 14, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,008,300
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	150,700
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	36,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Mar 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	321,200
Mar 7, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	26,900
Mar 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	495,200
Mar 5, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	425,300
Mar 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Mar 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	885,400
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,000
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	135,000
Feb 20, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	575,700
Feb 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,900
Feb 16, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	154,700
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	82,200
Feb 14, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	29,500
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	789,100
Feb 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	356,700
Feb 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	40,000
Feb 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 2, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	140,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	893,600
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,900
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	162,500
Jan 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Jan 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	109,000
Jan 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	966,900
Jan 19, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	300
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	435,300
Jan 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	2,581,700

0017.KL XOX Technology Berhad

0.0550

0.00%

0103.KL M N C Wireless Berhad

0.1000

+5.26%

0172.KL OCK Group Berhad

0.4350

+1.16%

0165.KL XOX Berhad

0.3300

-1.49%

6947.KL Celcomdigi Berhad

3.7200

-0.27%

6888.KL Axiata Group Berhad

2.2600

+0.44%

4863.KL Telekom Malaysia Berhad

6.48

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

mTouche Technology Berhad (0092.KL)

Related Tickers