Kuala Lumpur - Delayed Quote MYR

TFP Solutions Berhad (0145.KL)

0.0350

0.0000

(0.00%)

As of 3:48:14 PM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	949,600
Jan 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Jan 17, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	93,000
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Jan 15, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	90,000
Jan 14, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	327,500
Jan 13, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	238,000
Jan 10, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	237,500
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	82,500
Jan 8, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	432,600
Jan 7, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	245,000
Jan 6, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	341,300
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	200
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	75,000
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	289,700
Dec 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	148,000
Dec 23, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	606,000
Dec 20, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	85,000
Dec 19, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	737,100
Dec 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	360,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	32,700
Dec 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	25,000
Dec 9, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	45,000
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 4, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	157,000
Dec 3, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	170,000
Dec 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	236,000
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	505,000
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 26, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	320,000
Nov 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,102,000
Nov 22, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,102,000
Nov 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	70,000
Nov 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	3,465,500
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Nov 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,296,200
Nov 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	226,000
Nov 11, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,890,500
Nov 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,194,500
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Nov 6, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	100,500
Nov 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	605,000
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Oct 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	551,500
Oct 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	18,500
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,426,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	410,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	362,000
Oct 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,614,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Sep 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	386,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Sep 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	360,500
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	501,000
Sep 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	90,200
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	311,100
Sep 4, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	7,100
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
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	-
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	55,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,897,900
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,707,100
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	96,000
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,500
Aug 16, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	377,400
Aug 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	267,300
Aug 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	215,000
Aug 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,212,800
Aug 12, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	1,292,400
Aug 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,414,300
Aug 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	302,600
Aug 7, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	997,500
Aug 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,099,100
Aug 5, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	5,991,400
Aug 2, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,582,600
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,600
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	270,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	373,000
Jul 26, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	498,300
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	216,100
Jul 24, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	220,300
Jul 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	505,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	90,000
Jul 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	30,100
Jul 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,900
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	105,000
Jul 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	35,000
Jul 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	115,500
Jul 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	165,100
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 4, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	159,600
Jul 3, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	435,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	593,000
Jun 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,500
Jun 26, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	135,300
Jun 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,192,800
Jun 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,013,200
Jun 21, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	56,200
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0350	0.0400	0.0300	0.0400	0.0400	1,001,400
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Jun 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	181,100
Jun 13, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	234,100
Jun 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	336,100
Jun 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	326,500
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	70,000
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,700
Jun 6, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	3,155,200
Jun 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	4,520,800
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,500
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,600
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	120,100
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 20, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,200,100
May 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,000
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	139,900
May 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,284,700
May 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	700,100
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
May 10, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	179,000
May 9, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	252,200
May 8, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	150,100
May 7, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	302,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	378,600
May 3, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	6,900,800
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	801,600
Apr 29, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	6,721,100
Apr 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	800,100
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Apr 24, 2024	0.0350	0.0450	0.0350	0.0400	0.0400	6,444,800
Apr 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	1,169,400
Apr 22, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	334,600
Apr 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	7,207,900
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,700
Apr 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	110,100
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	298,000
Apr 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	700,000
Apr 9, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	61,100
Apr 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 5, 2024	0.0450	0.0450	0.0350	0.0450	0.0450	10,000
Apr 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	100,100
Apr 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 27, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	1,400
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	210,000
Mar 21, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	46,700
Mar 20, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	487,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Mar 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	109,000
Mar 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,464,600
Mar 14, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	660,200
Mar 13, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,411,900
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	210,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	40,100
Mar 6, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	160,100
Mar 5, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	257,400
Mar 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	126,000
Feb 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	108,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	130,500
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,200
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,045,000
Feb 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	241,700
Feb 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,000,100
Feb 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	4,995,000
Feb 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	1,350,700
Feb 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,500
Feb 8, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	538,900
Feb 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 6, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	90,100
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	51,900
Jan 31, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	385,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	133,000
Jan 29, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	24,000
Jan 26, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	70,100
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	330,000
Jan 23, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	747,000
Jan 22, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	6,607,000

0319.KL VETECE Holdings Berhad

0.4450

+2.30%

0131.KL Divfex Berhad

0.1250

+4.17%

0079.KL Aldrich Resources Berhad

0.0300

+20.00%

0169.KL SMTrack Berhad

0.0200

+33.33%

0126.KL Microlink Solutions Berhad

0.1750

+6.06%

0281.KL Daythree Digital Berhad

0.3350

-1.47%

0060.KL Harvest Miracle Capital Berhad

0.1700

+3.03%

0043.KL Metronic Global Berhad

0.0200

+33.33%

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

TFP Solutions Berhad (0145.KL)

Related Tickers