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

Kuala Lumpur - Delayed Quote MYR

HLT Global Berhad (0188.KL)

0.0750
0.0000
(0.00%)
At close: April 25 at 4:50:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.07500.07500.07000.07500.0750615,200
Apr 24, 20250.07000.07500.07000.07500.0750214,500
Apr 23, 20250.07000.07000.07000.07000.070035,100
Apr 22, 20250.07500.07500.07000.07500.0750618,700
Apr 21, 20250.07500.07500.07500.07500.075016,500
Apr 18, 20250.07500.07500.07000.07000.070066,000
Apr 17, 20250.07000.07500.07000.07500.075095,500
Apr 16, 20250.07000.07500.07000.07000.0700560,500
Apr 15, 20250.07500.07500.07000.07500.0750124,000
Apr 14, 20250.07500.07500.07000.07500.0750480,500
Apr 11, 20250.07500.08000.07500.07500.0750439,500
Apr 10, 20250.08000.08500.07500.07500.07501,524,700
Apr 9, 20250.07500.08000.07500.08000.0800871,100
Apr 8, 20250.07000.08000.07000.08000.0800665,300
Apr 7, 20250.07500.07500.07000.07000.07001,453,900
Apr 4, 20250.08000.08000.08000.08000.0800662,000
Apr 3, 20250.07500.09000.07500.08000.08001,954,300
Apr 2, 20250.07500.08000.07500.08000.080022,000
Mar 28, 20250.07500.08000.07500.08000.080017,100
Mar 27, 20250.07500.08000.07500.08000.0800180,400
Mar 26, 20250.07500.08000.07500.08000.0800157,000
Mar 25, 20250.08000.08000.08000.08000.08001,200
Mar 24, 20250.07500.08000.07500.08000.0800121,400
Mar 21, 20250.08500.08500.08000.08000.0800549,400
Mar 20, 20250.08000.08000.08000.08000.0800100,100
Mar 19, 20250.08000.08500.08000.08000.0800220,000
Mar 17, 20250.08000.08000.08000.08000.0800267,600
Mar 14, 20250.07500.08500.07500.08000.08001,024,900
Mar 13, 20250.07500.08000.07500.08000.08009,300
Mar 12, 20250.07500.07500.07500.07500.0750367,500
Mar 11, 20250.07500.07500.07500.07500.0750526,200
Mar 10, 20250.08000.08000.07500.08000.0800831,000
Mar 7, 20250.08000.08000.07500.08000.0800835,800
Mar 6, 20250.08000.08500.08000.08500.0850747,000
Mar 5, 20250.08500.08500.08000.08000.0800374,900
Mar 4, 20250.08000.08500.08000.08000.0800453,500
Mar 3, 20250.08000.08500.08000.08000.080075,000
Feb 28, 20250.08500.09000.08000.09000.0900998,900
Feb 27, 20250.09000.09000.08500.08500.0850645,000
Feb 26, 20250.09000.09000.08500.09000.0900262,500
Feb 25, 20250.09000.09000.08500.08500.0850265,900
Feb 24, 20250.09000.09000.08500.09000.0900431,500
Feb 21, 20250.08500.09000.08500.09000.0900444,500
Feb 20, 20250.09000.09000.08500.09000.0900718,400
Feb 19, 20250.09500.09500.08500.09000.09001,849,800
Feb 18, 20250.10000.10500.09000.09500.09502,306,700
Feb 17, 20250.10500.10500.09500.09500.0950739,000
Feb 14, 20250.10500.10500.10000.10500.1050308,800
Feb 13, 20250.10500.10500.10000.10500.1050263,500
Feb 12, 20250.10500.10500.10500.10500.1050217,600
Feb 10, 20250.10500.10500.10500.10500.1050120,600
Feb 7, 20250.10500.11000.10500.11000.11001,981,000
Feb 6, 20250.10500.10500.10000.10500.1050262,800
Feb 5, 20250.10000.10500.09500.10000.1000671,500
Feb 4, 20250.10000.10000.09500.10000.1000102,100
Feb 3, 20250.09500.10500.09500.10000.10001,495,900
Jan 31, 20250.09500.09500.09500.09500.0950234,000
Jan 28, 20250.10000.10000.09500.09500.0950285,100
Jan 27, 20250.10000.10000.10000.10000.1000130,300
Jan 24, 20250.10000.10000.09500.10000.1000294,300
Jan 23, 20250.10000.10000.10000.10000.1000408,600
Jan 22, 20250.10500.10500.09500.09500.0950488,100
Jan 21, 20250.10500.10500.10000.10000.1000172,500
Jan 20, 20250.10000.10000.10000.10000.1000193,000
Jan 17, 20250.10000.10000.10000.10000.1000756,700
Jan 16, 20250.10500.10500.10000.10000.1000600,000
Jan 15, 20250.11000.11000.10000.10500.10501,235,800
Jan 14, 20250.11000.11000.10500.11000.1100241,400
Jan 13, 20250.11000.11000.10500.11000.1100196,600
Jan 10, 20250.10500.11000.10500.11000.1100412,800
Jan 9, 20250.11000.11500.10500.11000.11001,001,900
Jan 8, 20250.11500.11500.10500.11000.1100909,800
Jan 7, 20250.11500.12000.11000.11500.1150320,600
Jan 6, 20250.11000.12000.11000.11500.11503,821,400
Jan 3, 20250.11000.11000.10500.11000.11001,097,300
Jan 2, 20250.11000.11000.11000.11000.11001,245,100
Dec 31, 20240.11500.11500.11000.11000.1100411,700
Dec 30, 20240.11500.11500.11000.11000.1100907,700
Dec 27, 20240.12000.12000.11500.11500.11501,642,200
Dec 26, 20240.11500.11500.11500.11500.1150868,900
Dec 24, 20240.11500.11500.11000.11500.11501,554,200
Dec 23, 20240.12000.12500.11500.12000.1200783,300
Dec 20, 20240.12500.12500.11500.11500.1150407,300
Dec 19, 20240.12000.12500.11500.12500.12501,063,300
Dec 18, 20240.11500.12500.11500.12500.12501,135,000
Dec 17, 20240.11500.12000.11500.11500.1150595,500
Dec 16, 20240.12500.12500.11500.11500.11501,380,600
Dec 13, 20240.11500.12500.11500.12500.12501,097,500
Dec 12, 20240.12000.12000.11500.11500.1150894,900
Dec 11, 20240.12000.12000.11000.12000.12002,156,700
Dec 10, 20240.12000.12500.12000.12000.1200871,900
Dec 9, 20240.12000.13000.11500.12000.12003,056,900
Dec 6, 20240.11500.13000.11500.12500.12505,983,300
Dec 5, 20240.11000.11500.11000.11500.1150563,500
Dec 4, 20240.10500.11500.10500.11000.1100988,300
Dec 3, 20240.10000.10500.10000.10500.1050196,800
Dec 2, 20240.10000.11000.10000.10000.100084,000
Nov 29, 20240.10500.10500.10000.10000.1000290,900
Nov 28, 20240.10500.10500.10500.10500.105042,300
Nov 27, 20240.10500.11000.10000.11000.1100171,100
Nov 26, 20240.10500.11000.10500.11000.1100116,200
Nov 25, 20240.10000.11000.10000.11000.1100490,700
Nov 22, 20240.10000.10500.10000.10000.1000118,100
Nov 21, 20240.10500.10500.10000.10500.105045,300
Nov 20, 20240.10000.10500.10000.10000.1000411,100
Nov 19, 20240.10000.10500.09500.09500.0950917,800
Nov 18, 20240.10500.10500.09500.09500.0950473,000
Nov 15, 20240.10000.10500.10000.10500.1050701,600
Nov 14, 20240.10000.10500.10000.10500.1050244,200
Nov 13, 20240.10000.10500.10000.10500.1050175,100
Nov 12, 20240.10000.10500.10000.10500.1050571,300
Nov 11, 20240.11000.11000.09500.09500.09501,450,500
Nov 8, 20240.11000.11000.11000.11000.1100227,500
Nov 7, 20240.12000.12000.11000.11000.11001,163,900
Nov 6, 20240.12000.12500.11500.11500.11508,677,500
Nov 5, 20240.11000.12000.10000.12000.12003,512,500
Nov 4, 20240.08500.11000.08500.11000.11004,228,100
Nov 1, 20240.09000.09500.08500.08500.08503,147,800
Oct 30, 20240.10000.10000.09000.09500.09501,433,000
Oct 29, 20240.10000.10500.09500.10000.10001,063,500
Oct 28, 20240.10500.11000.10000.10500.1050336,700
Oct 25, 20240.11000.11500.10500.10500.10502,803,300
Oct 24, 20240.11000.11500.11000.11500.1150488,900
Oct 23, 20240.11000.11500.11000.11000.1100376,500
Oct 22, 20240.11500.11500.11000.11000.1100160,700
Oct 21, 20240.11000.11500.11000.11500.1150292,600
Oct 18, 20240.11000.11500.11000.11000.1100158,400
Oct 17, 20240.11000.11500.11000.11000.1100407,800
Oct 16, 20240.11000.11500.11000.11000.11003,136,800
Oct 15, 20240.12500.13000.11000.11000.11005,678,900
Oct 14, 20240.13000.13500.12500.13000.1300944,100
Oct 11, 20240.13000.13500.13000.13000.13001,817,100
Oct 10, 20240.13500.14000.13000.13500.13501,304,200
Oct 9, 20240.13500.13500.13000.13500.1350276,900
Oct 8, 20240.13000.13500.13000.13500.1350949,200
Oct 7, 20240.13000.13500.12500.13500.1350727,300
Oct 4, 20240.13000.13000.13000.13000.13001,412,700
Oct 3, 20240.13500.14000.13000.13500.13501,610,800
Oct 2, 20240.13000.13500.12500.13000.13002,364,800
Oct 1, 20240.13500.13500.13000.13500.13501,067,500
Sep 30, 20240.13000.13500.13000.13000.1300524,800
Sep 27, 20240.13500.14000.13000.13500.13501,021,300
Sep 26, 20240.13500.14000.13000.14000.14001,417,700
Sep 25, 20240.14000.14000.13000.13000.13004,328,300
Sep 24, 20240.14500.14500.13500.14000.1400859,300
Sep 23, 20240.14000.14500.13500.14000.14002,008,700
Sep 20, 20240.14500.14500.14000.14500.14506,610,200
Sep 19, 20240.14500.14500.14000.14500.14501,691,000
Sep 18, 20240.15500.15500.14500.15000.15003,543,100
Sep 17, 20240.16000.16500.14500.15500.155022,464,500
Sep 13, 20240.13500.14500.13500.14000.14001,662,500
Sep 12, 20240.14000.14000.13500.14000.1400198,900
Sep 11, 20240.14000.14000.13500.14000.140053,200
Sep 10, 20240.14000.14000.13500.14000.1400419,000
Sep 9, 20240.14000.14500.13500.14000.14002,244,500
Sep 6, 20240.14000.14500.14000.14500.1450610,500
Sep 5, 20240.14500.14500.14000.14500.1450517,700
Sep 4, 20240.14000.14500.14000.14500.14503,642,100
Sep 3, 20240.15000.15500.14000.14500.14507,213,400
Sep 2, 20240.14500.15000.14500.15000.1500326,100
Aug 30, 20240.14500.15000.14500.15000.1500154,100
Aug 29, 20240.14500.15000.14500.14500.1450336,900
Aug 28, 20240.15000.15000.14500.14500.1450541,100
Aug 27, 20240.15000.15500.14500.15000.15002,711,300
Aug 26, 20240.15500.15500.14500.15000.15002,765,600
Aug 23, 20240.16000.16000.15500.16000.1600268,900
Aug 22, 20240.16000.16500.15500.16000.1600714,600
Aug 21, 20240.16000.16000.16000.16000.1600732,300
Aug 20, 20240.17000.17500.16000.16000.16001,247,000
Aug 19, 20240.16500.17500.16500.17000.17005,132,200
Aug 16, 20240.15500.16500.15500.16000.16001,599,700
Aug 15, 20240.15000.16000.15000.15500.1550940,800
Aug 14, 20240.15500.15500.15000.15000.1500325,100
Aug 13, 20240.15500.15500.15000.15000.1500195,900
Aug 12, 20240.16000.16000.15500.15500.1550927,300
Aug 9, 20240.15000.16000.15000.15500.15502,708,700
Aug 8, 20240.15000.15000.14500.15000.1500857,600
Aug 7, 20240.15000.15500.14500.15000.15002,159,800
Aug 6, 20240.14000.15000.14000.14500.14502,179,900
Aug 5, 20240.15500.15500.14000.14500.14504,206,900
Aug 2, 20240.15500.16000.15000.15000.15002,483,600
Aug 1, 20240.16000.16000.15500.16000.1600738,800
Jul 31, 20240.16500.16500.15500.15500.15502,215,600
Jul 30, 20240.16500.16500.16000.16500.16502,496,000
Jul 29, 20240.17000.17000.16500.17000.1700444,600
Jul 26, 20240.17000.17000.16500.17000.17002,723,200
Jul 25, 20240.17000.17500.17000.17500.1750533,300
Jul 24, 20240.17000.17500.17000.17500.1750220,100
Jul 23, 20240.17500.18000.17000.17500.17503,443,300
Jul 22, 20240.17500.17500.16500.17000.17006,812,100
Jul 19, 20240.18000.18000.17500.17500.17501,525,900
Jul 18, 20240.18000.18500.17500.18500.18501,244,700
Jul 17, 20240.18000.18500.17500.18000.18006,208,900
Jul 16, 20240.18000.18000.17500.18000.18001,220,700
Jul 15, 20240.18000.18500.17500.18500.18505,926,300
Jul 12, 20240.18000.18000.17500.18000.18003,680,800
Jul 11, 20240.18000.18500.17500.18500.18501,680,000
Jul 10, 20240.19000.19000.18000.18000.18002,504,800
Jul 9, 20240.19000.19500.18500.19000.19003,183,800
Jul 5, 20240.19500.19500.18500.19000.19001,347,500
Jul 4, 20240.18500.19500.18500.19000.19006,497,400
Jul 3, 20240.18000.18500.17500.18500.18501,441,300
Jul 2, 20240.18000.18000.18000.18000.18001,079,500
Jul 1, 20240.18000.18500.17500.17500.17502,186,200
Jun 28, 20240.18000.18000.17000.18000.18001,092,400
Jun 27, 20240.17500.18000.17500.18000.1800770,100
Jun 26, 20240.17500.18000.17500.18000.18001,620,100
Jun 25, 20240.17500.18000.17500.17500.1750196,400
Jun 24, 20240.18000.18000.17500.17500.1750668,900
Jun 21, 20240.18000.18500.17500.18000.18003,830,900
Jun 20, 20240.18500.18500.18000.18500.1850505,600
Jun 19, 20240.19000.19500.18000.18500.18507,545,700
Jun 18, 20240.19000.19500.18500.19000.19004,781,800
Jun 14, 20240.18500.19500.18500.18500.18503,323,200
Jun 13, 20240.17500.19500.17500.18500.18506,893,200
Jun 12, 20240.18000.18500.17500.18000.18003,268,600
Jun 11, 20240.18000.18500.17500.18000.18003,402,200
Jun 10, 20240.19000.19000.18000.18000.18001,915,600
Jun 7, 20240.18500.19500.18500.19000.19004,174,100
Jun 6, 20240.18000.19000.18000.18500.18504,123,400
Jun 5, 20240.17500.17500.17000.17500.1750957,000
Jun 4, 20240.17000.18000.17000.17500.17501,307,800
May 31, 20240.17500.18000.17000.17500.17501,759,100
May 30, 20240.17500.18500.17000.17500.17503,352,500
May 29, 20240.18000.18000.17500.17500.17501,893,700
May 28, 20240.18500.18500.17500.18000.18003,993,500
May 27, 20240.18000.19000.18000.18000.18002,426,800
May 24, 20240.19000.19500.18500.18500.18503,713,300
May 23, 20240.19500.20500.19000.19500.19506,608,000
May 21, 20240.19500.20500.19000.19500.19505,088,500
May 20, 20240.20500.21000.19500.19500.195010,174,200
May 17, 20240.20000.21000.19000.20000.200013,016,300
May 16, 20240.22500.22500.19000.20000.200022,394,900
May 15, 20240.18000.23000.18000.22500.225074,730,900
May 14, 20240.17500.17500.17000.17500.17501,776,600
May 13, 20240.17500.18500.17500.18000.18002,501,700
May 10, 20240.17000.18500.16500.18000.18007,038,800
May 9, 20240.17000.17500.16500.17000.17001,821,700
May 8, 20240.16500.17500.16500.17000.17002,393,000
May 7, 20240.16500.17000.16500.16500.1650575,600
May 6, 20240.17500.17500.16500.17000.17001,370,700
May 3, 20240.16500.17500.16500.17500.17501,630,900
May 2, 20240.16500.17000.16500.17000.17004,602,200
Apr 30, 20240.16000.16000.16000.16000.1600205,000
Apr 29, 20240.16000.17000.16000.16500.16502,976,400
Apr 26, 20240.16000.16000.15500.16000.1600570,500
Apr 25, 20240.16000.16500.15500.16000.1600712,600