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

Kuala Lumpur - Delayed Quote MYR

Tri-Mode System (M) Berhad (0199.KL)

Compare

0.2400

-0.0100

(-4.00%)

At close: 9:32:10 AM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	2,000
Feb 20, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 19, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 18, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	17,500
Feb 17, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	19,200
Feb 14, 2025	0.2550	0.2800	0.2550	0.2550	0.2550	36,000
Feb 13, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	800
Feb 12, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
Feb 10, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Feb 7, 2025	0.2550	0.2600	0.2500	0.2600	0.2600	17,300
Feb 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 5, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 4, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 31, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 28, 2025	0.2550	0.2800	0.2550	0.2800	0.2800	3,000
Jan 27, 2025	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 24, 2025	0.2500	0.2650	0.2500	0.2550	0.2550	55,800
Jan 23, 2025	0.2650	0.2650	0.2600	0.2600	0.2600	125,600
Jan 22, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jan 21, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jan 20, 2025	0.2650	0.2700	0.2650	0.2650	0.2650	49,000
Jan 17, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 16, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	28,000
Jan 15, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	200
Jan 13, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 10, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 9, 2025	0.2800	0.2800	0.2700	0.2700	0.2700	20,000
Jan 8, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
Jan 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	52,100
Jan 6, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	20,600
Jan 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	7,000
Jan 2, 2025	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
Dec 31, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	189,500
Dec 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	50,000
Dec 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	33,000
Dec 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	79,000
Dec 20, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	10,000
Dec 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	11,200
Dec 18, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	218,500
Dec 17, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	29,200
Dec 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 13, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	59,600
Dec 12, 2024	0.0035 Dividend
Dec 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,600
Dec 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2665	28,100
Dec 10, 2024	0.2800	0.2850	0.2700	0.2850	0.2813	76,200
Dec 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Dec 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Dec 5, 2024	0.2850	0.2850	0.2750	0.2800	0.2764	299,300
Dec 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	-
Dec 3, 2024	0.2850	0.2900	0.2850	0.2850	0.2813	90,300
Dec 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	87,700
Nov 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2862	4,600
Nov 28, 2024	0.2850	0.2900	0.2850	0.2900	0.2862	14,700
Nov 27, 2024	0.2850	0.2900	0.2850	0.2900	0.2862	31,400
Nov 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	17,500
Nov 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	27,800
Nov 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	11,800
Nov 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	179,100
Nov 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	24,500
Nov 19, 2024	0.2850	0.3000	0.2800	0.2900	0.2862	148,700
Nov 18, 2024	0.2950	0.3000	0.2900	0.3000	0.2961	58,500
Nov 15, 2024	0.3200	0.3200	0.2800	0.2950	0.2912	510,300
Nov 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	16,600
Nov 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	-
Nov 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	6,500
Nov 11, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Nov 8, 2024	0.3300	0.3400	0.3150	0.3150	0.3109	3,500
Nov 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	10,000
Nov 6, 2024	0.3300	0.3300	0.3150	0.3150	0.3109	23,100
Nov 5, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	11,000
Nov 4, 2024	0.3800	0.3800	0.3200	0.3200	0.3159	5,100
Nov 1, 2024	0.3200	0.3800	0.3200	0.3800	0.3751	20,600
Oct 30, 2024	0.3100	0.3200	0.3050	0.3050	0.3010	34,900
Oct 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	100
Oct 28, 2024	0.3700	0.3700	0.3550	0.3550	0.3504	15,100
Oct 25, 2024	0.3500	0.3700	0.3050	0.3700	0.3652	133,100
Oct 24, 2024	0.3350	0.3500	0.3350	0.3500	0.3455	275,200
Oct 23, 2024	0.3300	0.3350	0.3300	0.3350	0.3307	15,100
Oct 22, 2024	0.3350	0.3350	0.3050	0.3350	0.3307	26,100
Oct 21, 2024	0.3300	0.3350	0.2950	0.3350	0.3307	54,600
Oct 18, 2024	0.3250	0.3300	0.3250	0.3250	0.3208	26,100
Oct 17, 2024	0.3250	0.3250	0.3150	0.3250	0.3208	24,500
Oct 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3060	5,000
Oct 15, 2024	0.2900	0.3250	0.2900	0.3250	0.3208	54,000
Oct 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Oct 11, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Oct 10, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Oct 9, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	600
Oct 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2912	-
Oct 7, 2024	0.2950	0.2950	0.2950	0.2950	0.2912	11,000
Oct 4, 2024	0.3250	0.3250	0.2950	0.2950	0.2912	50,100
Oct 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2912	10,000
Oct 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3060	-
Oct 1, 2024	0.3250	0.3250	0.3100	0.3100	0.3060	5,000
Sep 30, 2024	0.2900	0.3200	0.2900	0.2900	0.2862	11,000
Sep 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Sep 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Sep 25, 2024	0.3000	0.3250	0.3000	0.3250	0.3208	15,500
Sep 24, 2024	0.2900	0.3350	0.2900	0.2950	0.2912	17,000
Sep 23, 2024	0.3500	0.3500	0.2900	0.3500	0.3455	23,000
Sep 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	2,000
Sep 19, 2024	0.2900	0.3400	0.2900	0.3400	0.3356	3,500
Sep 18, 2024	0.3300	0.3450	0.3200	0.3200	0.3159	39,500
Sep 17, 2024	0.3450	0.3450	0.2750	0.2750	0.2714	17,000
Sep 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	36,800
Sep 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
Sep 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
Sep 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
Sep 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	3,200
Sep 6, 2024	0.3000	0.3000	0.3000	0.3000	0.2961	-
Sep 5, 2024	0.3000	0.3000	0.3000	0.3000	0.2961	10,000
Sep 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Sep 3, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Sep 2, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Aug 30, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Aug 29, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Aug 28, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	-
Aug 27, 2024	0.3150	0.3150	0.3150	0.3150	0.3109	106,000
Aug 26, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	-
Aug 23, 2024	0.3250	0.3250	0.3250	0.3250	0.3208	6,000
Aug 22, 2024	0.2950	0.3050	0.2950	0.2950	0.2912	6,100
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Aug 20, 2024	0.3150	0.3500	0.3150	0.3500	0.3455	6,000
Aug 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2813	1,000
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2764	-
Aug 6, 2024	0.3000	0.3000	0.2800	0.2800	0.2764	24,000
Aug 5, 2024	0.3000	0.3050	0.3000	0.3000	0.2961	85,400
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3060	-
Aug 1, 2024	0.3300	0.3300	0.3100	0.3100	0.3060	21,300
Jul 31, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	15,000
Jul 30, 2024	0.3350	0.3350	0.3300	0.3300	0.3257	51,000
Jul 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 24, 2024	0.3350	0.3600	0.3350	0.3600	0.3553	5,900
Jul 23, 2024	0.3400	0.3600	0.3400	0.3600	0.3553	2,000
Jul 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 19, 2024	0.3400	0.3600	0.3400	0.3600	0.3553	2,000
Jul 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	-
Jul 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	7,000
Jul 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	500
Jul 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	120,000
Jul 11, 2024	0.3650	0.3650	0.3650	0.3650	0.3603	-
Jul 10, 2024	0.3650	0.3650	0.3650	0.3650	0.3603	16,000
Jul 9, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
Jul 5, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	2,000
Jul 4, 2024	0.3500	0.3500	0.3400	0.3450	0.3405	88,800
Jul 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Jul 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Jul 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Jun 28, 2024	0.3550	0.3550	0.3500	0.3500	0.3455	100,000
Jun 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Jun 26, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Jun 25, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Jun 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Jun 21, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Jun 20, 2024	0.3600	0.3600	0.3550	0.3550	0.3504	40,000
Jun 19, 2024	0.3600	0.3650	0.3600	0.3650	0.3603	61,500
Jun 18, 2024	0.3700	0.3700	0.3600	0.3600	0.3553	84,800
Jun 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3652	-
Jun 13, 2024	0.3600	0.3700	0.3550	0.3700	0.3652	24,100
Jun 12, 2024	0.3700	0.3700	0.3700	0.3700	0.3652	37,600
Jun 11, 2024	0.3600	0.3650	0.3600	0.3650	0.3603	11,000
Jun 10, 2024	0.3500	0.3600	0.3500	0.3600	0.3553	70,000
Jun 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	4,200
Jun 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	21,000
Jun 5, 2024	0.3550	0.3550	0.3500	0.3500	0.3455	70,000
Jun 4, 2024	0.3550	0.3550	0.3500	0.3550	0.3504	35,100
May 31, 2024	0.3500	0.3600	0.3500	0.3500	0.3455	33,400
May 30, 2024	0.3450	0.3550	0.3450	0.3550	0.3504	4,500
May 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	3,000
May 28, 2024	0.3550	0.3550	0.3500	0.3500	0.3455	57,900
May 27, 2024	0.3500	0.3550	0.3500	0.3550	0.3504	16,000
May 24, 2024	0.3550	0.3550	0.3500	0.3500	0.3455	120,000
May 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3553	10,000
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3652	14,000
May 20, 2024	0.3500	0.3700	0.3500	0.3700	0.3652	114,600
May 17, 2024	0.3450	0.3650	0.3450	0.3500	0.3455	155,700
May 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
May 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
May 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
May 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
May 10, 2024	0.3350	0.3450	0.3350	0.3450	0.3405	21,400
May 9, 2024	0.3450	0.3450	0.3350	0.3350	0.3307	21,800
May 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
May 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
May 6, 2024	0.3600	0.3600	0.3400	0.3400	0.3356	50,000
May 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
May 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	-
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	15,000
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	2,000
Apr 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3455	23,900
Apr 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
Apr 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
Apr 9, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	6,600
Apr 8, 2024	0.3500	0.3550	0.3450	0.3450	0.3405	230,400
Apr 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Apr 4, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Apr 3, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Apr 2, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	10,000
Apr 1, 2024	0.3550	0.3550	0.3550	0.3550	0.3504	-
Mar 29, 2024	0.3350	0.3550	0.3350	0.3550	0.3504	77,000
Mar 27, 2024	0.3350	0.3400	0.3300	0.3400	0.3356	63,000
Mar 26, 2024	0.3350	0.3400	0.3250	0.3350	0.3307	125,000
Mar 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Mar 22, 2024	0.3300	0.3350	0.3300	0.3350	0.3307	56,000
Mar 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	-
Mar 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	36,500
Mar 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3257	80,000
Mar 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3356	-
Mar 15, 2024	0.3350	0.3400	0.3350	0.3400	0.3356	90,700
Mar 14, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	30,000
Mar 13, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Mar 12, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	5,000
Mar 11, 2024	0.3550	0.3550	0.3400	0.3450	0.3405	13,500
Mar 8, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Mar 7, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	-
Mar 6, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	400
Mar 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3307	12,000
Mar 4, 2024	0.3350	0.3400	0.3350	0.3350	0.3307	12,100
Mar 1, 2024	0.3400	0.3800	0.3300	0.3300	0.3257	555,500
Feb 29, 2024	0.3400	0.3800	0.3350	0.3800	0.3751	55,100
Feb 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3751	100
Feb 27, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	-
Feb 26, 2024	0.3350	0.3700	0.3350	0.3450	0.3405	9,900
Feb 23, 2024	0.3450	0.3750	0.3450	0.3750	0.3701	30,100
Feb 22, 2024	0.3450	0.3450	0.3450	0.3450	0.3405	29,900
Feb 21, 2024	0.3500	0.3550	0.3350	0.3450	0.3405	65,400

7117.KL CJ Century Logistics Holdings Berhad

0.2100

0.00%

0305.KL Sin-Kung Logistics Berhad

0.1400

-3.45%

0080.KL Straits Energy Resources Berhad

0.1000

+5.26%

5267.KL Xin Hwa Holdings Berhad

0.1700

-5.56%

0048.KL Ancom Logistics Berhad

0.1150

0.00%

0078.KL GDEX Berhad

0.1800

+2.86%

0268.KL L&P Global Berhad

0.2250

0.00%

4634.KL Pos Malaysia Berhad

0.2150

-2.27%

7053.KL See Hup Consolidated Berhad

0.9000

0.00%

7210.KL FM Global Logistics Holdings Berhad

0.5800

-0.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tri-Mode System (M) Berhad (0199.KL)

Related Tickers