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

Kuala Lumpur - Delayed Quote MYR

Securemetric Berhad (0203.KL)

0.1800
+0.0050
+(2.86%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.17500.18000.17500.18000.1800120,300
May 5, 20250.18000.18000.17000.17500.1750407,100
May 2, 20250.17500.18000.17500.18000.1800281,300
Apr 30, 20250.17500.18000.17000.18000.18001,412,700
Apr 29, 20250.17000.17000.17000.17000.1700102,000
Apr 28, 20250.16500.17500.16500.16500.1650330,500
Apr 25, 20250.16500.17500.16500.17500.1750460,700
Apr 24, 20250.16500.17000.16500.17000.170020,400
Apr 23, 20250.16500.17000.16500.17000.1700366,300
Apr 22, 20250.16000.16500.16000.16500.165020,100
Apr 21, 20250.16000.16500.16000.16000.16001,201,800
Apr 18, 20250.16000.16000.16000.16000.160034,600
Apr 17, 20250.16000.16500.16000.16500.1650186,000
Apr 16, 20250.16000.16500.15500.16000.16001,125,000
Apr 15, 20250.16500.16500.16500.16500.1650100
Apr 14, 20250.16000.16500.16000.16000.1600334,800
Apr 11, 20250.16000.16500.16000.16000.1600368,300
Apr 10, 20250.15500.16500.15500.16000.1600607,300
Apr 9, 20250.16000.16000.14000.15500.15501,899,000
Apr 8, 20250.16500.16500.16000.16500.1650128,300
Apr 7, 20250.17000.17500.15500.16000.16003,027,300
Apr 4, 20250.17000.17500.17000.17000.1700218,400
Apr 3, 20250.17500.18000.17500.18000.1800193,100
Apr 2, 20250.17500.17500.17000.17500.1750933,300
Mar 28, 20250.18000.18000.18000.18000.1800-
Mar 27, 20250.17500.18000.17500.18000.1800154,000
Mar 26, 20250.17500.17500.17500.17500.175070,100
Mar 25, 20250.17500.18000.17500.18000.1800136,600
Mar 24, 20250.17500.17500.17500.17500.1750154,400
Mar 21, 20250.18000.18000.18000.18000.1800-
Mar 20, 20250.18000.18000.18000.18000.18001,022,800
Mar 19, 20250.18500.18500.17500.18000.1800513,100
Mar 17, 20250.18500.18500.18000.18000.1800445,200
Mar 14, 20250.17500.18500.17500.18500.1850426,300
Mar 13, 20250.17000.18000.17000.18000.1800613,400
Mar 12, 20250.17500.17500.17000.17500.175088,200
Mar 11, 20250.17000.17000.17000.17000.1700423,100
Mar 10, 20250.17500.17500.17500.17500.175030,000
Mar 7, 20250.17500.18000.17500.18000.18001,264,200
Mar 6, 20250.17500.18000.17500.17500.1750909,200
Mar 5, 20250.18000.18000.17000.17500.1750313,900
Mar 4, 20250.17500.17500.17000.17500.17502,648,600
Mar 3, 20250.18000.18500.18000.18500.1850168,600
Feb 28, 20250.18000.18500.18000.18000.18001,522,400
Feb 27, 20250.17500.17500.17000.17500.1750136,600
Feb 26, 20250.17500.17500.17000.17500.1750953,500
Feb 25, 20250.18000.18000.17000.17500.1750133,400
Feb 24, 20250.18000.18000.17500.17500.1750376,800
Feb 21, 20250.18500.18500.18000.18500.18501,685,500
Feb 20, 20250.18000.19000.17500.19000.1900313,200
Feb 19, 20250.19000.19000.16500.18000.18001,916,700
Feb 18, 20250.19000.19000.18500.19000.19001,602,200
Feb 17, 20250.18500.19500.18000.19500.19501,226,800
Feb 14, 20250.18500.19500.18500.18500.1850960,000
Feb 13, 20250.18500.18500.18000.18500.185022,200
Feb 12, 20250.17500.18500.17500.18500.1850492,200
Feb 10, 20250.18000.18500.17500.18000.1800422,000
Feb 7, 20250.18000.18000.18000.18000.180064,000
Feb 6, 20250.18500.18500.18000.18500.18503,200
Feb 5, 20250.18000.18500.18000.18000.180040,000
Feb 4, 20250.18000.18000.17500.18000.1800143,500
Feb 3, 20250.18000.18000.18000.18000.1800-
Jan 31, 20250.18000.18500.18000.18000.1800101,000
Jan 28, 20250.17500.18000.17500.18000.1800330,200
Jan 27, 20250.18000.18000.17500.18000.180054,000
Jan 24, 20250.18500.18500.18000.18000.1800178,000
Jan 23, 20250.18500.18500.17500.18000.1800533,500
Jan 22, 20250.18000.18500.18000.18000.1800120,200
Jan 21, 20250.18000.19000.18000.18000.1800632,700
Jan 20, 20250.18500.18500.17500.18000.180063,700
Jan 17, 20250.18000.18500.18000.18000.1800184,000
Jan 16, 20250.17500.18000.17500.17500.1750605,400
Jan 15, 20250.18500.18500.17500.17500.1750744,100
Jan 14, 20250.18500.19000.18000.18500.1850393,400
Jan 13, 20250.19000.19000.18500.18500.1850395,300
Jan 10, 20250.19500.19500.18500.19000.1900491,500
Jan 9, 20250.19000.19500.19000.19500.1950642,400
Jan 8, 20250.19000.19500.19000.19500.1950950,700
Jan 7, 20250.19500.19500.19000.19000.1900721,100
Jan 6, 20250.20000.20000.18500.19500.19502,129,000
Jan 3, 20250.19500.20000.19000.19500.1950769,900
Jan 2, 20250.19500.19500.19000.19500.1950700,800
Dec 31, 20240.18500.20000.18500.20000.20002,684,900
Dec 30, 20240.18500.19000.18500.18500.1850396,000
Dec 27, 20240.18500.19000.18000.18500.18501,148,900
Dec 26, 20240.18000.19000.18000.18500.18501,445,400
Dec 24, 20240.18000.18500.17500.18500.1850736,300
Dec 23, 20240.18000.18500.18000.18500.1850171,300
Dec 20, 20240.18000.18500.17500.18500.1850270,500
Dec 19, 20240.18000.18500.17500.18500.185099,400
Dec 18, 20240.18000.18500.17500.18500.1850175,600
Dec 17, 20240.18000.18000.17500.18000.1800253,500
Dec 16, 20240.18500.18500.18000.18000.18001,754,200
Dec 13, 20240.19000.19000.18000.18500.1850457,100
Dec 12, 20240.18000.19000.18000.19000.19001,190,600
Dec 11, 20240.18000.18500.17500.18000.1800557,300
Dec 10, 20240.18000.18500.18000.18500.1850465,000
Dec 9, 20240.18500.18500.18000.18000.1800398,000
Dec 6, 20240.18000.18500.17500.18500.1850494,700
Dec 5, 20240.18500.18500.18000.18500.18501,668,900
Dec 4, 20240.17000.18500.17000.18500.18503,266,600
Dec 3, 20240.16500.17000.16500.17000.17001,248,800
Dec 2, 20240.16500.17000.16500.16500.16503,256,300
Nov 29, 20240.15500.16000.14500.16000.16003,797,100
Nov 28, 20240.16000.16000.15000.16000.16002,091,400
Nov 27, 20240.16000.16000.16000.16000.16001,073,200
Nov 26, 20240.17000.17000.16000.16000.16002,489,000
Nov 25, 20240.17500.18000.16500.17000.17005,400,700
Nov 22, 20240.17500.18000.16500.17500.17501,094,500
Nov 21, 20240.17000.17500.17000.17500.17501,955,000
Nov 20, 20240.16000.17000.16000.17000.17001,201,400
Nov 19, 20240.16500.17000.16000.16500.16501,117,400
Nov 18, 20240.17000.17000.16500.16500.1650508,700
Nov 15, 20240.17000.17000.16500.17000.17001,224,500
Nov 14, 20240.17000.17500.17000.17000.17001,189,300
Nov 13, 20240.17500.17500.16500.17000.1700972,600
Nov 12, 20240.17500.17500.17000.17500.1750510,500
Nov 11, 20240.17500.17500.17000.17500.1750347,200
Nov 8, 20240.18000.18000.16500.17500.17502,092,200
Nov 7, 20240.18000.18000.17500.18000.1800739,800
Nov 6, 20240.17000.18000.17000.18000.1800771,300
Nov 5, 20240.17000.17500.17000.17500.1750416,900
Nov 4, 20240.17000.17500.17000.17500.1750937,400
Nov 1, 20240.17500.18000.16500.17500.17501,970,800
Oct 30, 20240.17500.17500.17000.17500.1750397,300
Oct 29, 20240.17000.17500.17000.17500.1750210,000
Oct 28, 20240.17500.17500.17000.17500.1750180,100
Oct 25, 20240.17500.18000.17500.17500.17501,170,900
Oct 24, 20240.17500.17500.17500.17500.1750563,300
Oct 23, 20240.17500.18000.17500.17500.1750788,300
Oct 22, 20240.17500.17500.17500.17500.1750221,700
Oct 21, 20240.17500.17500.17000.17500.17501,593,600
Oct 18, 20240.17500.18500.17500.18000.18001,431,200
Oct 17, 20240.17500.18000.17500.17500.1750445,700
Oct 16, 20240.17500.18000.17000.17500.17501,838,500
Oct 15, 20240.17500.18000.17500.18000.1800531,300
Oct 14, 20240.18500.18500.17500.18000.1800961,600
Oct 11, 20240.18000.19000.18000.18500.18503,339,600
Oct 10, 20240.18000.18500.17500.18000.18001,234,900
Oct 9, 20240.18500.19000.18000.18000.18001,764,300
Oct 8, 20240.18000.19000.17500.18500.18504,680,900
Oct 7, 20240.18000.18500.17500.18000.18001,425,600
Oct 4, 20240.18000.18000.17500.18000.18002,835,600
Oct 3, 20240.18000.18500.18000.18000.18002,398,400
Oct 2, 20240.19000.19000.18500.18500.18501,966,900
Oct 1, 20240.18500.19000.18500.19000.19001,671,900
Sep 30, 20240.18500.19000.18000.18500.18501,332,400
Sep 27, 20240.18500.19000.18500.18500.1850880,600
Sep 26, 20240.19000.19000.18500.19000.19001,405,700
Sep 25, 20240.19000.19000.18500.19000.1900386,700
Sep 24, 20240.19000.19500.18500.19000.19003,055,400
Sep 23, 20240.20000.20000.19000.19500.19502,420,400
Sep 20, 20240.20000.20500.20000.20000.20001,334,600
Sep 19, 20240.20500.21000.19000.20000.20003,586,700
Sep 18, 20240.20500.20500.20000.20000.2000574,000
Sep 17, 20240.21000.21000.20500.20500.2050657,800
Sep 13, 20240.19500.21000.19500.21000.21005,733,000
Sep 12, 20240.19000.19500.19000.19500.1950695,600
Sep 11, 20240.19000.19000.18500.18500.1850583,100
Sep 10, 20240.18500.19500.18000.19000.19003,971,500
Sep 9, 20240.18500.18500.18000.18500.1850794,900
Sep 6, 20240.18500.19000.18000.19000.19001,053,300
Sep 5, 20240.19000.19500.18500.18500.18502,682,200
Sep 4, 20240.19000.19500.18500.19000.19001,860,900
Sep 3, 20240.20500.20500.19500.19500.19503,759,100
Sep 2, 20240.20000.20500.19500.20500.20503,517,200
Aug 30, 20240.20500.20500.19500.20000.20002,031,900
Aug 29, 20240.20500.20500.18000.20500.205022,086,800
Aug 28, 20240.21500.22000.20500.20500.205017,396,600
Aug 27, 20240.24500.25000.24000.24000.24005,156,600
Aug 26, 20240.23000.24500.23000.24000.24005,757,000
Aug 23, 20240.22500.23000.21500.23000.23005,014,800
Aug 22, 20240.23000.24000.22000.23000.23006,738,300
Aug 21, 20240.24500.25000.23000.23000.23009,897,000
Aug 20, 20240.26500.26500.24000.24500.245010,456,900
Aug 19, 20240.26500.27500.26000.26000.260012,992,300
Aug 16, 20240.24500.26500.24500.26000.260010,870,100
Aug 15, 20240.25000.25000.23500.24000.24006,942,600
Aug 14, 20240.25500.27000.25000.25000.250020,793,600
Aug 13, 20240.25000.25500.24000.25000.25009,758,300
Aug 12, 20240.24000.26000.24000.25500.255027,837,200
Aug 9, 20240.22500.25000.22500.24000.240013,668,700
Aug 8, 20240.21500.23000.21000.22000.22007,007,700
Aug 7, 20240.21500.22500.20500.21500.21507,558,800
Aug 6, 20240.20500.22500.20500.21500.21509,914,800
Aug 5, 20240.22500.23000.20000.20500.205024,105,700
Aug 2, 20240.24500.25500.24000.24000.240010,046,800
Aug 1, 20240.23500.26500.23500.25500.255039,860,800
Jul 31, 20240.23000.24000.22500.23500.23507,115,000
Jul 30, 20240.23500.24000.23000.23500.23505,452,200
Jul 29, 20240.24000.24500.23000.23500.235014,378,700
Jul 26, 20240.22000.23500.22000.23500.235011,381,700
Jul 25, 20240.22500.22500.21500.22000.22005,930,600
Jul 24, 20240.22500.23000.22000.22500.22503,309,000
Jul 23, 20240.23000.23500.22000.22500.22504,439,100
Jul 22, 20240.23500.24500.22000.23000.230026,157,800
Jul 19, 20240.21000.23000.21000.22500.225014,930,800
Jul 18, 20240.21500.21500.20500.21000.21004,150,600
Jul 17, 20240.20500.21500.20500.21500.21506,834,000
Jul 16, 20240.20500.20500.20000.20500.20501,039,700
Jul 15, 20240.20500.20500.20000.20500.20502,565,100
Jul 12, 20240.20500.20500.20000.20500.20502,898,200
Jul 11, 20240.21000.21000.20500.20500.20502,557,000
Jul 10, 20240.21000.21500.21000.21000.21002,580,400
Jul 9, 20240.21000.21000.20000.21000.21003,202,000
Jul 5, 20240.21500.21500.21000.21000.21002,162,700
Jul 4, 20240.22000.22000.21000.21500.21502,083,300
Jul 3, 20240.21000.22500.20500.21500.21509,627,300
Jul 2, 20240.21000.21000.20500.20500.20501,586,000
Jul 1, 20240.19500.21500.19500.21000.21004,557,700
Jun 28, 20240.19500.20000.19500.19500.19501,579,800
Jun 27, 20240.19500.20000.19500.19500.19502,024,400
Jun 26, 20240.19500.20000.19500.20000.20003,712,100
Jun 25, 20240.20000.20000.19500.19500.19501,862,200
Jun 24, 20240.20500.20500.19000.20000.20005,972,000
Jun 21, 20240.21500.21500.20000.20500.20505,735,700
Jun 20, 20240.21000.21500.20000.21500.21503,803,200
Jun 19, 20240.21500.21500.20500.20500.20504,934,100
Jun 18, 20240.22000.22500.21500.21500.21506,039,000
Jun 14, 20240.20500.23000.20000.21500.215017,766,500
Jun 13, 20240.19500.21000.19500.20000.20006,684,800
Jun 12, 20240.19000.19500.19000.19500.19504,345,100
Jun 11, 20240.18500.19000.18500.19000.19004,953,700
Jun 10, 20240.18000.19000.18000.18500.18506,764,500
Jun 7, 20240.18500.19000.18000.18500.18505,264,000
Jun 6, 20240.18500.20000.18000.18500.185014,283,900
Jun 5, 20240.19500.19500.18500.19000.19003,127,100
Jun 4, 20240.19000.19500.18500.19500.19507,245,400
May 31, 20240.21000.21000.18500.19500.195025,162,600
May 30, 20240.24500.25000.21500.22500.225012,552,600
May 29, 20240.23500.25500.22500.24500.245015,850,000
May 28, 20240.21000.23500.20500.23500.23505,853,700
May 27, 20240.21000.21500.20500.21500.21504,073,000
May 24, 20240.21000.22000.21000.21000.21004,130,900
May 23, 20240.22500.22500.20500.21000.21006,393,200
May 21, 20240.23000.23500.22000.22500.225012,523,000
May 20, 20240.23000.23500.22500.23000.23003,879,000
May 17, 20240.23500.23500.22500.23000.23005,429,600
May 16, 20240.23000.24000.22500.23000.23007,877,500
May 15, 20240.22500.23500.22000.22500.22505,059,800
May 14, 20240.22500.23000.22000.22500.22502,466,300
May 13, 20240.24000.24500.22000.22500.22507,109,600
May 10, 20240.22500.24500.22500.24000.240014,076,000
May 9, 20240.22000.23000.22000.22500.22504,027,500
May 8, 20240.22000.23000.21500.22000.22007,335,900
May 7, 20240.23500.24000.22500.22500.22507,867,800
May 6, 20240.21500.23500.20500.23500.235011,134,000

Related Tickers

MDB MongoDB, Inc.
172.96
+0.77%
 
CRWV CoreWeave, Inc.
51.01
-1.09%
 
XYZ Block, Inc.
46.64
+0.24%
 
PLTR Palantir Technologies Inc.
123.77
-0.41%
 
MSFT Microsoft Corporation
436.17
+0.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.