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

Kuala Lumpur - Delayed Quote MYR

Gagasan Nadi Cergas Berhad (0206.KL)

Compare

0.2800

0.0000

(0.00%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2850	0.2900	0.2800	0.2800	0.2800	239,000
Feb 20, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	17,400
Feb 19, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	32,800
Feb 18, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	14,700
Feb 17, 2025	0.2850	0.2900	0.2800	0.2800	0.2800	59,300
Feb 14, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	75,700
Feb 13, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	11,200
Feb 12, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	67,000
Feb 10, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	38,500
Feb 7, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	53,500
Feb 6, 2025	0.2900	0.2900	0.2850	0.2900	0.2900	29,100
Feb 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	124,500
Feb 4, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	75,500
Feb 3, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	67,400
Jan 31, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	71,300
Jan 28, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	63,300
Jan 27, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	229,100
Jan 24, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	25,000
Jan 23, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	42,500
Jan 22, 2025	0.2950	0.3000	0.2900	0.2900	0.2900	230,100
Jan 21, 2025	0.2950	0.2950	0.2900	0.2950	0.2950	104,900
Jan 20, 2025	0.2950	0.2950	0.2900	0.2950	0.2950	58,000
Jan 17, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	104,100
Jan 16, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	123,000
Jan 15, 2025	0.2950	0.3000	0.2900	0.2950	0.2950	222,300
Jan 14, 2025	0.3000	0.3000	0.2950	0.3000	0.3000	127,100
Jan 13, 2025	0.2950	0.3050	0.2950	0.3000	0.3000	181,700
Jan 10, 2025	0.2950	0.3000	0.2950	0.3000	0.3000	180,000
Jan 9, 2025	0.3050	0.3050	0.2950	0.3000	0.3000	193,000
Jan 8, 2025	0.3000	0.3050	0.3000	0.3050	0.3050	268,800
Jan 7, 2025	0.3000	0.3050	0.3000	0.3000	0.3000	500,500
Jan 6, 2025	0.3000	0.3050	0.3000	0.3050	0.3050	913,500
Jan 3, 2025	0.2950	0.3050	0.2950	0.3000	0.3000	483,900
Jan 2, 2025	0.2950	0.3000	0.2950	0.2950	0.2950	320,000
Dec 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 30, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	181,100
Dec 27, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	30,000
Dec 26, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	30,000
Dec 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 20, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	105,000
Dec 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,000
Dec 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Dec 17, 2024	0.2750	0.2800	0.2700	0.2700	0.2700	32,000
Dec 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Dec 13, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	62,500
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 10, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	51,000
Dec 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 4, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	120,000
Dec 3, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	141,800
Dec 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 28, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	192,000
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	33,100
Nov 14, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 13, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	15,000
Nov 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Nov 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Nov 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,000
Nov 7, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	103,000
Nov 6, 2024	0.3000	0.3100	0.2850	0.2900	0.2900	366,000
Nov 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	20,000
Nov 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Nov 1, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 30, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 29, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 28, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Oct 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	84,500
Oct 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,500
Oct 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Oct 15, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	130,700
Oct 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Oct 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 10, 2024	0.2900	0.2900	0.2700	0.2900	0.2900	17,100
Oct 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Oct 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
Oct 7, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	103,000
Oct 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100
Oct 3, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	10,100
Oct 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	100
Oct 1, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	7,100
Sep 30, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Sep 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 25, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 24, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Sep 23, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Sep 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,200
Sep 19, 2024	0.2650	0.2850	0.2650	0.2750	0.2750	50,300
Sep 18, 2024	0.2750	0.2750	0.2650	0.2650	0.2650	85,000
Sep 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 12, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Sep 11, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	105,500
Sep 10, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 9, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	215,100
Sep 6, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	88,000
Sep 5, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	126,000
Sep 4, 2024	0.2850	0.2900	0.2800	0.2850	0.2850	319,000
Sep 3, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	6,000
Sep 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Aug 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Aug 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	50,000
Aug 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 13, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	5,851,900
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 9, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,005,000
Aug 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,210,000
Aug 7, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 6, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 5, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 2, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 1, 2024	0.2800	0.2900	0.2800	0.2850	0.2850	1,100,000
Jul 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	5,000
Jul 30, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	4,000
Jul 29, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	1,126,000
Jul 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jul 23, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	380,000
Jul 22, 2024	0.2750	0.2800	0.2700	0.2800	0.2800	525,000
Jul 19, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	986,500
Jul 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	10,000
Jul 17, 2024	0.2850	0.2950	0.2850	0.2900	0.2900	2,855,800
Jul 16, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	2,862,000
Jul 15, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	1,751,000
Jul 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 10, 2024	0.2800	0.2900	0.2750	0.2900	0.2900	1,730,000
Jul 9, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	3,200
Jul 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 2, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	209,600
Jul 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 28, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	36,900
Jun 27, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	20,000
Jun 26, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	14,000
Jun 25, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	25,400
Jun 24, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	10,100
Jun 21, 2024	0.2750	0.2800	0.2700	0.2750	0.2750	140,900
Jun 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	72,100
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
Jun 18, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	5,000
Jun 14, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 12, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 11, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 7, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jun 6, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	31,000
Jun 5, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	6,000
Jun 4, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	65,000
May 31, 2024	0.3050	0.3050	0.2900	0.3050	0.3050	135,000
May 30, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	121,000
May 29, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	250,000
May 28, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	297,000
May 27, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	70,000
May 24, 2024	0.2750	0.2800	0.2700	0.2800	0.2800	31,600
May 23, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	61,000
May 21, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
May 20, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	104,800
May 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	50,000
May 16, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	144,000
May 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	250,100
May 14, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	140,800
May 13, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	405,000
May 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 9, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	53,700
May 8, 2024	0.2600	0.2650	0.2600	0.2650	0.2650	126,500
May 7, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	275,300
May 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	20,000
May 3, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	150,000
May 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 30, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,000
Apr 29, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	32,600
Apr 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 25, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 24, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,937,000
Apr 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	339,000
Apr 22, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	75,200
Apr 19, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	96,800
Apr 18, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	24,000
Apr 17, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
Apr 16, 2024	0.2650	0.2700	0.2650	0.2650	0.2650	134,100
Apr 15, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	21,100
Apr 12, 2024	0.2700	0.2750	0.2700	0.2700	0.2700	226,900
Apr 9, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Apr 8, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	12,000
Apr 5, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	11,000
Apr 4, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	44,000
Apr 3, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	214,000
Apr 2, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	155,900
Apr 1, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	121,900
Mar 29, 2024	0.3000	0.3050	0.2850	0.2900	0.2900	6,866,300
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	300,000
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	225,100
Mar 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	5,000
Mar 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,500
Mar 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	95,000
Mar 6, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Mar 5, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	20,000
Mar 4, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,300
Mar 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Feb 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 28, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	13,100
Feb 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

1147.KL Global Oriental Berhad

0.1500

0.00%

4022.KL Maxim Global Berhad

0.2800

-1.75%

5062.KL Hua Yang Berhad

0.2650

-5.36%

5239.KL Titijaya Land Berhad

0.2500

0.00%

4251.KL I-Berhad

0.2350

0.00%

1538.KL Symphony Life Berhad

0.2300

0.00%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

6181.KL Malton Berhad

0.4050

-1.22%

5207.KL SBC Corporation Berhad

0.3600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gagasan Nadi Cergas Berhad (0206.KL)

Related Tickers