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

Kuala Lumpur - Delayed Quote MYR

Aimflex Berhad (0209.KL)

0.1150
0.0000
(0.00%)
At close: April 25 at 4:57:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.11500.11500.11000.11500.1150241,400
Apr 24, 20250.11500.11500.11000.11500.1150347,300
Apr 23, 20250.11000.11500.10500.11500.11501,166,800
Apr 22, 20250.10500.11000.10500.11000.1100175,200
Apr 21, 20250.11000.11000.10500.11000.1100429,700
Apr 18, 20250.11000.11500.10500.11000.11003,228,600
Apr 17, 20250.10000.10500.10000.10500.1050915,800
Apr 16, 20250.10500.11000.10000.10500.10501,007,500
Apr 15, 20250.10500.10500.10000.10500.10502,016,200
Apr 14, 20250.10500.11000.10500.10500.10501,716,800
Apr 11, 20250.10500.10500.10000.10000.1000446,700
Apr 10, 20250.10000.10500.10000.10500.10503,399,800
Apr 9, 20250.09500.09500.09000.09500.09504,721,700
Apr 8, 20250.10000.10500.09000.09500.09505,672,100
Apr 7, 20250.10500.10500.09500.10000.10009,391,500
Apr 4, 20250.11500.11500.10500.11000.11003,350,500
Apr 3, 20250.11000.11500.11000.11500.1150145,800
Apr 2, 20250.11500.11500.11000.11500.1150616,800
Mar 28, 20250.11500.11500.11500.11500.1150100,000
Mar 27, 20250.11500.11500.11500.11500.11501,747,800
Mar 26, 20250.11500.11500.11500.11500.11501,422,700
Mar 25, 20250.11500.11500.11500.11500.1150293,500
Mar 24, 20250.11500.12000.11000.11500.11502,069,600
Mar 21, 20250.11500.11500.11000.11500.11501,130,700
Mar 20, 20250.11500.12000.11500.11500.11502,201,400
Mar 19, 20250.11500.11500.11500.11500.11501,034,400
Mar 17, 20250.11500.12000.11500.11500.11502,704,000
Mar 14, 20250.11000.11500.11000.11500.11501,676,200
Mar 13, 20250.11000.11500.10500.11000.11007,278,200
Mar 12, 20250.11000.11000.10500.11000.11002,888,000
Mar 11, 20250.11000.11000.10500.10500.10501,700,900
Mar 10, 20250.11500.11500.11000.11000.11005,246,000
Mar 7, 20250.11500.12000.11000.11500.11501,320,200
Mar 6, 20250.11500.12000.11500.12000.12001,269,700
Mar 5, 20250.11000.12000.11000.11500.11505,023,500
Mar 4, 20250.11500.11500.10500.11000.11009,834,500
Mar 3, 20250.12000.12000.11000.11500.11502,870,400
Feb 28, 20250.12000.12000.11000.12000.12007,513,800
Feb 27, 20250.11500.12500.11500.12000.12004,455,800
Feb 26, 20250.11500.11500.11500.11500.11501,711,200
Feb 25, 20250.12000.12000.11000.11500.11509,107,200
Feb 24, 20250.12000.12000.11500.12000.12002,896,500
Feb 21, 20250.11500.12500.10500.12500.125017,232,000
Feb 20, 20250.12500.13000.11000.11500.115015,969,000
Feb 19, 20250.13500.13500.12500.12500.12503,258,800
Feb 18, 20250.13000.14000.13000.13000.130010,725,700
Feb 17, 20250.13000.13500.13000.13500.13501,992,400
Feb 14, 20250.13500.13500.13000.13500.1350659,100
Feb 13, 20250.13500.13500.13000.13500.13501,548,800
Feb 12, 20250.13500.13500.13000.13000.13004,605,900
Feb 10, 20250.14000.14000.14000.14000.1400155,500
Feb 7, 20250.13500.14000.13500.14000.1400368,900
Feb 6, 20250.13500.13500.13500.13500.13501,313,400
Feb 5, 20250.14000.14000.13500.13500.1350368,000
Feb 4, 20250.13500.14000.13500.13500.1350455,900
Feb 3, 20250.13000.14000.13000.14000.14005,169,000
Jan 31, 20250.13500.13500.13000.13000.13001,360,400
Jan 28, 20250.13500.13500.13000.13500.13501,801,400
Jan 27, 20250.13500.14000.13000.13500.13503,832,700
Jan 24, 20250.13500.13500.13000.13500.13505,189,200
Jan 23, 20250.13500.14000.13000.13500.135012,580,800
Jan 22, 20250.14000.14000.13500.14000.1400661,600
Jan 21, 20250.14000.14000.13500.14000.14007,682,500
Jan 20, 20250.14000.14000.13500.14000.14001,387,600
Jan 17, 20250.14000.14000.13000.14000.140018,108,300
Jan 16, 20250.14500.15000.14000.14000.140015,866,700
Jan 15, 20250.14500.14500.14000.14500.14503,028,400
Jan 14, 20250.14500.15000.14500.14500.14505,235,300
Jan 13, 20250.15000.15000.14000.14500.145011,799,600
Jan 10, 20250.15000.15000.14500.15000.15001,555,100
Jan 9, 20250.15000.15000.14500.14500.1450893,200
Jan 8, 20250.15000.15500.14500.15000.150010,534,500
Jan 7, 20250.15000.15500.15000.15500.15502,232,500
Jan 6, 20250.15500.15500.14500.15000.150029,972,800
Jan 3, 20250.15500.15500.15000.15500.15504,313,600
Jan 2, 20250.15500.16000.15000.16000.16005,732,000
Dec 31, 20240.15000.15500.14500.15500.15502,856,500
Dec 30, 20240.15000.15500.14500.15000.15005,071,900
Dec 27, 20240.15000.15000.14500.15000.15003,392,600
Dec 26, 20240.15000.15000.14000.14500.145011,096,600
Dec 24, 20240.15500.15500.14500.15000.150017,381,800
Dec 23, 20240.15500.15500.15000.15500.15501,199,100
Dec 20, 20240.15000.15500.15000.15500.15501,213,000
Dec 19, 20240.15000.15500.14500.15000.15007,772,500
Dec 18, 20240.15000.15500.15000.15000.15001,346,600
Dec 17, 20240.15000.15500.15000.15000.15001,079,500
Dec 16, 20240.15000.15500.14500.15000.150012,358,600
Dec 13, 20240.15000.15500.15000.15000.1500964,400
Dec 12, 20240.14500.15500.14000.15000.150022,871,100
Dec 11, 20240.15500.16000.14500.15000.150037,192,000
Dec 10, 20240.15500.16000.15500.15500.15501,907,700
Dec 9, 20240.16000.16000.15500.15500.15506,384,700
Dec 6, 20240.15500.16000.15500.16000.16005,095,400
Dec 5, 20240.16000.16000.15000.15500.155024,624,500
Dec 4, 20240.15500.16000.15000.15500.155028,148,000
Dec 3, 20240.16000.16000.15000.15500.155019,152,900
Dec 2, 20240.16000.16500.15500.15500.155062,247,400
Nov 29, 20240.17000.17500.15500.16000.160068,393,900
Nov 28, 20240.18000.18000.17000.17500.17509,908,000
Nov 27, 20240.17000.18500.17000.18000.180016,871,900
Nov 26, 20240.17000.17500.17000.17000.1700967,900
Nov 25, 20240.17000.17500.17000.17500.17501,076,200
Nov 22, 20240.17500.17500.17000.17500.17508,167,700
Nov 21, 20240.17000.17500.17000.17500.1750757,000
Nov 20, 20240.17500.18000.17000.17500.175010,135,000
Nov 19, 20240.17000.18000.17000.17000.17005,377,100
Nov 18, 20240.17500.17500.17000.17500.1750283,100
Nov 15, 20240.17500.18000.17000.17000.170010,410,600
Nov 14, 20240.17500.18000.17000.17000.170016,433,900
Nov 13, 20240.17500.17500.17000.17500.17501,887,800
Nov 12, 20240.18000.18000.17500.17500.17509,509,700
Nov 11, 20240.18000.18500.17500.17500.17502,597,800
Nov 8, 20240.18000.18500.18000.18000.180010,267,100
Nov 7, 20240.18500.18500.17500.18000.180010,330,200
Nov 6, 20240.16500.18500.16500.18500.185025,634,700
Nov 5, 20240.16500.17000.16500.16500.1650433,900
Nov 4, 20240.17000.17000.16500.17000.1700644,900
Nov 1, 20240.17000.17000.16500.17000.1700270,700
Oct 30, 20240.17000.17000.16500.17000.1700371,500
Oct 29, 20240.16500.17000.16500.16500.1650552,300
Oct 28, 20240.16500.17000.16500.17000.1700391,200
Oct 25, 20240.17000.17000.16500.17000.1700286,800
Oct 24, 20240.17000.17000.16500.17000.1700170,500
Oct 23, 20240.16500.17000.16500.17000.1700832,200
Oct 22, 20240.17000.17000.17000.17000.1700418,400
Oct 21, 20240.17000.17500.16500.16500.165010,778,700
Oct 18, 20240.17000.17000.16500.17000.1700852,400
Oct 17, 20240.17000.17000.16500.17000.1700579,100
Oct 16, 20240.17000.17000.16500.17000.1700409,700
Oct 15, 20240.17500.17500.17000.17000.17008,247,800
Oct 14, 20240.17500.17500.17000.17000.1700629,500
Oct 11, 20240.17500.17500.17000.17500.1750185,500
Oct 10, 20240.17000.17500.17000.17500.1750856,100
Oct 9, 20240.17000.17000.16500.17000.17004,242,800
Oct 8, 20240.17000.17500.16500.17500.17502,643,500
Oct 7, 20240.17000.17500.16500.17000.17003,413,000
Oct 4, 20240.17000.17500.16500.17000.170015,154,100
Oct 3, 20240.17500.17500.17000.17500.1750826,600
Oct 2, 20240.17000.17500.17000.17000.17004,291,600
Oct 1, 20240.17500.17500.17000.17000.17001,160,600
Sep 30, 20240.17000.17500.16500.17500.175013,944,900
Sep 27, 20240.17000.17500.17000.17000.1700875,900
Sep 26, 20240.17500.17500.17000.17500.17502,233,400
Sep 25, 20240.18000.18000.17000.17500.17504,412,700
Sep 24, 20240.17500.18000.17500.18000.18008,667,500
Sep 23, 20240.18000.18000.17500.17500.17503,447,100
Sep 20, 20240.18000.18500.17500.18000.180010,363,900
Sep 19, 20240.18000.18000.17500.18000.18009,281,600
Sep 18, 20240.17500.18000.17500.17500.17505,794,000
Sep 17, 20240.18500.18500.17000.17500.175020,055,300
Sep 13, 20240.18500.18500.18000.18500.1850919,800
Sep 12, 20240.18500.18500.18000.18500.1850599,200
Sep 11, 20240.18500.18500.18000.18500.1850963,600
Sep 10, 20240.18500.19000.18000.18500.18503,755,900
Sep 9, 20240.18500.19000.18000.18500.18505,021,900
Sep 6, 20240.19000.19000.18000.19000.190015,117,900
Sep 5, 20240.19000.19500.18500.19000.19001,739,800
Sep 4, 20240.18500.19500.18500.19000.190010,598,000
Sep 3, 20240.19000.19500.19000.19500.19509,524,900
Sep 2, 20240.19000.19500.19000.19000.19008,720,600
Aug 30, 20240.18500.19500.18000.19000.190038,088,600
Aug 29, 20240.18500.19000.18500.18500.185015,946,300
Aug 28, 20240.18500.19000.18500.18500.18507,190,600
Aug 27, 20240.18500.19000.18500.19000.19002,605,500
Aug 26, 20240.18500.19000.18500.19000.190014,209,300
Aug 23, 20240.18500.19000.18000.19000.190020,782,400
Aug 22, 20240.18500.19000.18500.19000.19001,784,400
Aug 21, 20240.18500.19000.18000.19000.19004,969,600
Aug 20, 20240.19000.19000.18000.18500.185012,543,100
Aug 19, 20240.18500.19500.18500.19000.190015,276,700
Aug 16, 20240.19000.19000.18500.18500.18504,515,800
Aug 15, 20240.18500.19000.18000.19000.19002,439,300
Aug 14, 20240.18500.19000.18000.18500.18506,899,900
Aug 13, 20240.18500.19000.18000.19000.19005,346,600
Aug 12, 20240.18500.19000.18000.18500.18507,258,800
Aug 9, 20240.18000.18500.18000.18500.185011,237,300
Aug 8, 20240.17000.18000.17000.18000.180011,064,900
Aug 7, 20240.17000.18000.16000.17000.170028,534,500
Aug 6, 20240.17000.17500.16500.17000.170050,249,100
Aug 5, 20240.18000.18000.16000.17000.170059,422,700
Aug 2, 20240.19000.19500.18000.18500.185040,486,100
Aug 1, 20240.19500.20000.19000.19000.190016,923,600
Jul 31, 20240.19000.19500.19000.19500.19504,979,800
Jul 30, 20240.20000.20000.19000.19000.190013,227,200
Jul 29, 20240.20000.20000.19500.20000.20008,282,100
Jul 26, 20240.20000.20500.19500.20000.200036,719,300
Jul 25, 20240.20000.20500.19500.20000.200032,761,600
Jul 24, 20240.20500.20500.20000.20000.20005,429,600
Jul 23, 20240.20500.20500.20000.20500.20508,086,300
Jul 22, 20240.20500.20500.19500.20000.200023,927,300
Jul 19, 20240.20000.20500.20000.20500.20506,704,900
Jul 18, 20240.20000.20500.19500.20000.200022,537,300
Jul 17, 20240.20500.21000.20000.20500.205019,941,200
Jul 16, 20240.20500.21000.20000.20000.200011,314,400
Jul 15, 20240.20500.21500.20000.20500.205050,297,600
Jul 12, 20240.19500.20500.19000.20500.205035,044,700
Jul 11, 20240.20000.21000.19000.19500.195076,930,600
Jul 10, 20240.19500.20500.19500.20000.200051,217,000
Jul 9, 20240.20000.20500.19000.20000.200034,479,700
Jul 5, 20240.20000.20500.19000.19500.195025,227,300
Jul 4, 20240.20000.20500.19000.19500.195047,255,200
Jul 3, 20240.17500.21000.17500.20000.2000127,959,400
Jul 2, 20240.17500.18000.17500.17500.17509,344,200
Jul 1, 20240.18000.18000.17500.17500.17503,369,900
Jun 28, 20240.18000.18000.17500.18000.18002,737,400
Jun 27, 20240.17500.18000.17000.18000.18008,247,200
Jun 26, 20240.17500.17500.17000.17000.17002,421,100
Jun 25, 20240.17500.18000.17000.17500.175010,673,800
Jun 24, 20240.17500.18000.17000.17000.170015,235,300
Jun 21, 20240.18000.18500.17500.17500.175019,338,600
Jun 20, 20240.18000.18000.17500.18000.18006,383,800
Jun 19, 20240.19000.19000.17500.18000.180042,127,400
Jun 18, 20240.17000.18500.17000.18500.185055,510,800
Jun 14, 20240.17000.17500.17000.17000.17003,239,400
Jun 13, 20240.17000.17500.17000.17500.17504,277,700
Jun 12, 20240.17500.17500.16500.17000.170029,805,300
Jun 11, 20240.16000.17500.16000.17500.175020,061,900
Jun 10, 20240.16500.16500.16000.16500.16503,360,100
Jun 7, 20240.16500.17000.16000.16500.165012,017,900
Jun 6, 20240.16000.16500.15500.16500.165018,679,700
Jun 5, 20240.16000.16500.16000.16000.16002,166,000
Jun 4, 20240.16500.16500.16000.16000.160020,791,100
May 31, 20240.16500.17000.16500.17000.17001,154,900
May 30, 20240.17000.17000.16500.17000.17003,469,500
May 29, 20240.17500.17500.16500.17000.170015,607,200
May 28, 20240.18000.18000.17000.17500.17507,619,300
May 27, 20240.18000.18500.17500.18000.18005,612,600
May 24, 20240.18000.18000.17000.18000.180013,757,900
May 23, 20240.18500.18500.17500.18000.180017,772,100
May 21, 20240.17500.18500.17500.18000.180029,991,800
May 20, 20240.16500.18000.16500.17500.175020,116,800
May 17, 20240.16500.17000.16500.17000.17004,139,600
May 16, 20240.16500.17000.16000.17000.17006,287,800
May 15, 20240.17000.17000.16500.16500.16501,619,900
May 14, 20240.16500.17000.16500.17000.17001,020,300
May 13, 20240.17000.17000.16500.16500.16507,363,900
May 10, 20240.17000.17000.16000.17000.17005,450,000
May 9, 20240.16500.17000.16000.17000.17005,435,500
May 8, 20240.16000.17000.15500.16500.165047,405,500
May 7, 20240.15500.16000.15500.15500.1550412,700
May 6, 20240.15500.16000.15500.15500.15501,720,900
May 3, 20240.15500.16000.15500.16000.16004,839,800
May 2, 20240.16000.16000.15500.15500.155010,889,500
Apr 30, 20240.16000.16000.15500.16000.16001,261,300
Apr 29, 20240.16000.16500.15500.16000.16007,884,300
Apr 26, 20240.15500.16500.15500.16500.16507,365,900
Apr 25, 20240.16000.16000.15500.16000.1600514,500