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

Kuala Lumpur - Delayed Quote MYR

ALPHA (0303.KL)

Compare

0.3100

0.0000

(0.00%)

At close: 4:59:21 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.3100	0.3100	0.3050	0.3100	0.3100	1,754,600
Feb 21, 2025	0.3100	0.3150	0.3100	0.3100	0.3100	1,470,100
Feb 20, 2025	0.3100	0.3150	0.3050	0.3100	0.3100	4,736,000
Feb 19, 2025	0.3150	0.3150	0.3050	0.3150	0.3150	2,036,600
Feb 18, 2025	0.3150	0.3200	0.3150	0.3150	0.3150	2,620,500
Feb 17, 2025	0.3100	0.3200	0.3050	0.3150	0.3150	2,927,100
Feb 14, 2025	0.3200	0.3200	0.3050	0.3100	0.3100	11,657,400
Feb 13, 2025	0.3200	0.3200	0.3150	0.3200	0.3200	526,900
Feb 12, 2025	0.3200	0.3250	0.3150	0.3200	0.3200	3,518,600
Feb 10, 2025	0.3200	0.3250	0.3150	0.3200	0.3200	2,736,100
Feb 7, 2025	0.3150	0.3250	0.3150	0.3200	0.3200	4,638,500
Feb 6, 2025	0.3200	0.3200	0.3150	0.3150	0.3150	294,100
Feb 5, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	556,100
Feb 4, 2025	0.3200	0.3200	0.3100	0.3150	0.3150	2,194,800
Feb 3, 2025	0.3200	0.3200	0.3100	0.3150	0.3150	3,144,800
Jan 31, 2025	0.3200	0.3200	0.3150	0.3150	0.3150	1,509,300
Jan 28, 2025	0.3150	0.3200	0.3100	0.3150	0.3150	3,732,300
Jan 27, 2025	0.3250	0.3250	0.3150	0.3200	0.3200	10,358,900
Jan 24, 2025	0.3300	0.3300	0.3200	0.3250	0.3250	8,856,000
Jan 23, 2025	0.3300	0.3300	0.3250	0.3250	0.3250	706,800
Jan 22, 2025	0.3250	0.3300	0.3250	0.3300	0.3300	6,212,900
Jan 21, 2025	0.3200	0.3250	0.3200	0.3250	0.3250	1,165,200
Jan 20, 2025	0.3250	0.3250	0.3200	0.3250	0.3250	3,857,400
Jan 17, 2025	0.3250	0.3250	0.3150	0.3200	0.3200	13,919,100
Jan 16, 2025	0.3300	0.3300	0.3250	0.3300	0.3300	1,804,900
Jan 15, 2025	0.3300	0.3300	0.3250	0.3250	0.3250	3,583,700
Jan 14, 2025	0.3300	0.3350	0.3250	0.3250	0.3250	10,745,700
Jan 13, 2025	0.3300	0.3300	0.3250	0.3300	0.3300	3,066,900
Jan 10, 2025	0.3300	0.3350	0.3250	0.3300	0.3300	8,045,000
Jan 9, 2025	0.3300	0.3350	0.3250	0.3300	0.3300	8,640,800
Jan 8, 2025	0.3300	0.3350	0.3250	0.3350	0.3350	15,837,300
Jan 7, 2025	0.3300	0.3350	0.3300	0.3300	0.3300	3,077,500
Jan 6, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	5,413,500
Jan 3, 2025	0.3400	0.3400	0.3300	0.3350	0.3350	5,726,500
Jan 2, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	251,300
Dec 31, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	5,888,800
Dec 30, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	1,484,600
Dec 27, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	7,527,900
Dec 26, 2024	0.3350	0.3350	0.3250	0.3300	0.3300	15,863,700
Dec 24, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	1,134,600
Dec 23, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	820,000
Dec 20, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	1,010,500
Dec 19, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	11,886,900
Dec 18, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	2,065,500
Dec 17, 2024	0.0050 Dividend
Dec 17, 2024	0.3350	0.3350	0.3250	0.3350	0.3350	5,816,300
Dec 16, 2024	0.3400	0.3400	0.3350	0.3350	0.3300	2,303,300
Dec 13, 2024	0.3400	0.3400	0.3350	0.3400	0.3349	982,700
Dec 12, 2024	0.3350	0.3400	0.3350	0.3400	0.3349	546,400
Dec 11, 2024	0.3350	0.3400	0.3350	0.3400	0.3349	1,965,300
Dec 10, 2024	0.3400	0.3450	0.3350	0.3350	0.3300	2,781,000
Dec 9, 2024	0.3450	0.3450	0.3350	0.3400	0.3349	1,987,000
Dec 6, 2024	0.3400	0.3450	0.3400	0.3400	0.3349	2,727,400
Dec 5, 2024	0.3400	0.3450	0.3400	0.3400	0.3349	1,409,700
Dec 4, 2024	0.3400	0.3450	0.3350	0.3400	0.3349	8,832,500
Dec 3, 2024	0.3350	0.3400	0.3350	0.3400	0.3349	2,569,500
Dec 2, 2024	0.3400	0.3400	0.3300	0.3350	0.3300	8,164,500
Nov 29, 2024	0.3400	0.3450	0.3350	0.3350	0.3300	4,334,900
Nov 28, 2024	0.3400	0.3450	0.3350	0.3450	0.3399	4,263,800
Nov 27, 2024	0.3400	0.3450	0.3350	0.3400	0.3349	8,164,900
Nov 26, 2024	0.3450	0.3450	0.3350	0.3400	0.3349	9,716,600
Nov 25, 2024	0.3450	0.3500	0.3400	0.3450	0.3399	7,830,400
Nov 22, 2024	0.3500	0.3500	0.3450	0.3500	0.3448	1,440,700
Nov 21, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	2,974,000
Nov 20, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	7,326,000
Nov 19, 2024	0.3450	0.3550	0.3450	0.3500	0.3448	7,860,100
Nov 18, 2024	0.3500	0.3500	0.3400	0.3450	0.3399	5,128,200
Nov 15, 2024	0.3500	0.3500	0.3450	0.3500	0.3448	944,000
Nov 14, 2024	0.3500	0.3500	0.3450	0.3450	0.3399	1,340,000
Nov 13, 2024	0.3450	0.3500	0.3450	0.3450	0.3399	3,942,000
Nov 12, 2024	0.3450	0.3500	0.3450	0.3450	0.3399	6,949,900
Nov 11, 2024	0.3500	0.3500	0.3450	0.3450	0.3399	7,108,100
Nov 8, 2024	0.3500	0.3500	0.3450	0.3500	0.3448	1,517,300
Nov 7, 2024	0.3450	0.3550	0.3450	0.3500	0.3448	21,254,500
Nov 6, 2024	0.3500	0.3500	0.3450	0.3450	0.3399	3,957,300
Nov 5, 2024	0.3500	0.3500	0.3450	0.3500	0.3448	16,834,800
Nov 4, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	28,767,200
Nov 1, 2024	0.3400	0.3500	0.3400	0.3500	0.3448	9,215,200
Oct 30, 2024	0.3550	0.3600	0.3400	0.3450	0.3399	24,653,000
Oct 29, 2024	0.3550	0.3600	0.3500	0.3550	0.3497	20,539,900
Oct 28, 2024	0.3550	0.3550	0.3500	0.3550	0.3497	11,309,600
Oct 25, 2024	0.3600	0.3600	0.3550	0.3550	0.3497	12,638,400
Oct 24, 2024	0.3600	0.3650	0.3550	0.3600	0.3546	12,846,900
Oct 23, 2024	0.3600	0.3650	0.3550	0.3600	0.3546	9,560,600
Oct 22, 2024	0.3650	0.3700	0.3550	0.3600	0.3546	32,821,900
Oct 21, 2024	0.3600	0.3700	0.3550	0.3650	0.3596	47,686,500
Oct 18, 2024	0.3550	0.3600	0.3550	0.3600	0.3546	12,080,000
Oct 17, 2024	0.3550	0.3600	0.3500	0.3550	0.3497	13,520,800
Oct 16, 2024	0.3550	0.3600	0.3500	0.3550	0.3497	9,603,100
Oct 15, 2024	0.3500	0.3550	0.3450	0.3550	0.3497	9,941,400
Oct 14, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	8,666,500
Oct 11, 2024	0.3500	0.3500	0.3450	0.3500	0.3448	3,975,800
Oct 10, 2024	0.3550	0.3550	0.3450	0.3500	0.3448	7,295,700
Oct 9, 2024	0.3500	0.3550	0.3350	0.3500	0.3448	39,950,900
Oct 8, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	29,523,500
Oct 7, 2024	0.3550	0.3600	0.3450	0.3500	0.3448	16,902,400
Oct 4, 2024	0.3550	0.3600	0.3500	0.3550	0.3497	6,739,100
Oct 3, 2024	0.3600	0.3600	0.3500	0.3550	0.3497	14,573,400
Oct 2, 2024	0.3650	0.3650	0.3550	0.3550	0.3497	20,480,800
Oct 1, 2024	0.3650	0.3750	0.3600	0.3650	0.3596	22,720,000
Sep 30, 2024	0.3650	0.3700	0.3600	0.3650	0.3596	8,411,000
Sep 27, 2024	0.3650	0.3700	0.3600	0.3650	0.3596	3,923,500
Sep 26, 2024	0.3600	0.3700	0.3600	0.3650	0.3596	20,590,400
Sep 25, 2024	0.3650	0.3700	0.3600	0.3600	0.3546	9,361,900
Sep 24, 2024	0.3650	0.3700	0.3600	0.3650	0.3596	5,682,300
Sep 23, 2024	0.3650	0.3700	0.3550	0.3650	0.3596	13,953,700
Sep 20, 2024	0.3600	0.3700	0.3550	0.3650	0.3596	28,074,600
Sep 19, 2024	0.3500	0.3650	0.3500	0.3600	0.3546	43,633,700
Sep 18, 2024	0.3550	0.3600	0.3450	0.3550	0.3497	36,795,100
Sep 17, 2024	0.3500	0.3550	0.3450	0.3550	0.3497	13,043,100
Sep 13, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	14,052,600
Sep 12, 2024	0.3500	0.3550	0.3450	0.3500	0.3448	43,279,900
Sep 11, 2024	0.3400	0.3450	0.3350	0.3450	0.3399	25,650,200
Sep 10, 2024	0.3350	0.3550	0.3300	0.3400	0.3349	66,049,500
Sep 9, 2024	0.3250	0.3400	0.3250	0.3300	0.3251	25,481,000
Sep 6, 2024	0.3250	0.3300	0.3200	0.3300	0.3251	5,914,700
Sep 5, 2024	0.3250	0.3300	0.3250	0.3250	0.3201	6,772,700
Sep 4, 2024	0.3250	0.3250	0.3200	0.3250	0.3201	3,994,200
Sep 3, 2024	0.3300	0.3300	0.3200	0.3300	0.3251	15,658,500
Sep 2, 2024	0.3200	0.3300	0.3200	0.3300	0.3251	16,123,600
Aug 30, 2024	0.3250	0.3250	0.3150	0.3200	0.3152	11,767,700
Aug 29, 2024	0.3200	0.3250	0.3200	0.3200	0.3152	2,079,100
Aug 28, 2024	0.3250	0.3250	0.3200	0.3250	0.3201	1,650,300
Aug 27, 2024	0.3200	0.3300	0.3200	0.3250	0.3201	20,295,800
Aug 26, 2024	0.3150	0.3250	0.3150	0.3200	0.3152	9,274,200
Aug 23, 2024	0.3150	0.3200	0.3150	0.3150	0.3103	2,301,000
Aug 22, 2024	0.3150	0.3200	0.3150	0.3200	0.3152	1,804,600
Aug 21, 2024	0.3150	0.3200	0.3100	0.3200	0.3152	2,422,100
Aug 20, 2024	0.3150	0.3150	0.3100	0.3150	0.3103	2,983,700
Aug 19, 2024	0.3200	0.3200	0.3100	0.3150	0.3103	4,705,200
Aug 16, 2024	0.3150	0.3200	0.3150	0.3150	0.3103	4,247,500
Aug 15, 2024	0.3050	0.3200	0.3050	0.3150	0.3103	11,097,600
Aug 14, 2024	0.3150	0.3150	0.3050	0.3100	0.3054	5,643,700
Aug 13, 2024	0.3100	0.3150	0.3050	0.3150	0.3103	9,523,600
Aug 12, 2024	0.3100	0.3150	0.3050	0.3050	0.3004	5,253,800
Aug 9, 2024	0.3100	0.3100	0.3050	0.3050	0.3004	5,083,800
Aug 8, 2024	0.3100	0.3100	0.3050	0.3100	0.3054	1,246,000
Aug 7, 2024	0.3100	0.3150	0.3050	0.3150	0.3103	7,870,700
Aug 6, 2024	0.3000	0.3100	0.2950	0.3100	0.3054	13,804,300
Aug 5, 2024	0.3150	0.3150	0.3000	0.3000	0.2955	39,745,000
Aug 2, 2024	0.3250	0.3250	0.3150	0.3150	0.3103	18,051,900
Aug 1, 2024	0.3200	0.3250	0.3150	0.3250	0.3201	5,361,500
Jul 31, 2024	0.3200	0.3250	0.3150	0.3200	0.3152	2,700,900
Jul 30, 2024	0.0045 Dividend
Jul 30, 2024	0.3200	0.3250	0.3150	0.3200	0.3152	17,028,900
Jul 29, 2024	0.3200	0.3250	0.3150	0.3200	0.3108	20,248,900
Jul 26, 2024	0.3200	0.3200	0.3150	0.3200	0.3108	3,589,600
Jul 25, 2024	0.3150	0.3200	0.3100	0.3150	0.3059	15,877,000
Jul 24, 2024	0.3250	0.3250	0.3150	0.3200	0.3108	25,542,400
Jul 23, 2024	0.3250	0.3300	0.3200	0.3250	0.3156	21,284,800
Jul 22, 2024	0.3250	0.3300	0.3200	0.3300	0.3205	17,935,300
Jul 19, 2024	0.3250	0.3400	0.3250	0.3250	0.3156	81,197,900
Jul 18, 2024	0.3200	0.3250	0.3150	0.3250	0.3156	18,058,900
Jul 17, 2024	0.3200	0.3250	0.3150	0.3200	0.3108	28,241,400
Jul 16, 2024	0.3200	0.3200	0.3150	0.3200	0.3108	3,123,800
Jul 15, 2024	0.3200	0.3200	0.3150	0.3200	0.3108	15,941,400
Jul 12, 2024	0.3150	0.3200	0.3150	0.3200	0.3108	1,320,900
Jul 11, 2024	0.3200	0.3200	0.3150	0.3150	0.3059	6,754,000
Jul 10, 2024	0.3150	0.3200	0.3150	0.3200	0.3108	5,740,000
Jul 9, 2024	0.3150	0.3200	0.3100	0.3150	0.3059	6,983,100
Jul 5, 2024	0.3200	0.3300	0.3100	0.3150	0.3059	42,248,500
Jul 4, 2024	0.3100	0.3200	0.3050	0.3200	0.3108	25,130,400
Jul 3, 2024	0.3100	0.3150	0.3050	0.3100	0.3011	15,346,700
Jul 2, 2024	0.3050	0.3100	0.3050	0.3100	0.3011	6,096,800
Jul 1, 2024	0.3100	0.3100	0.3050	0.3100	0.3011	4,811,200
Jun 28, 2024	0.3100	0.3150	0.3050	0.3100	0.3011	10,039,400
Jun 27, 2024	0.3200	0.3200	0.3050	0.3100	0.3011	13,946,100
Jun 26, 2024	0.3100	0.3200	0.3100	0.3200	0.3108	8,724,500
Jun 25, 2024	0.3100	0.3100	0.3050	0.3100	0.3011	1,793,800
Jun 24, 2024	0.3100	0.3150	0.3050	0.3100	0.3011	4,062,100
Jun 21, 2024	0.3100	0.3150	0.3050	0.3150	0.3059	7,519,700
Jun 20, 2024	0.3150	0.3150	0.3050	0.3100	0.3011	5,858,700
Jun 19, 2024	0.3150	0.3150	0.3050	0.3100	0.3011	5,069,300
Jun 18, 2024	0.3100	0.3150	0.3050	0.3150	0.3059	10,026,300
Jun 14, 2024	0.3100	0.3100	0.3050	0.3100	0.3011	24,757,600
Jun 13, 2024	0.3100	0.3150	0.3050	0.3100	0.3011	28,513,800
Jun 12, 2024	0.3200	0.3250	0.3050	0.3100	0.3011	62,304,400
Jun 11, 2024	0.3150	0.3150	0.3050	0.3100	0.3011	27,588,900
Jun 10, 2024	0.3100	0.3150	0.3100	0.3150	0.3059	4,934,000
Jun 7, 2024	0.3150	0.3150	0.3100	0.3150	0.3059	24,108,000
Jun 6, 2024	0.3150	0.3200	0.3100	0.3150	0.3059	9,295,100
Jun 5, 2024	0.3100	0.3150	0.3050	0.3150	0.3059	13,869,400
Jun 4, 2024	0.3150	0.3150	0.3050	0.3050	0.2962	39,450,200
May 31, 2024	0.3100	0.3150	0.3100	0.3150	0.3059	12,124,900
May 30, 2024	0.3200	0.3200	0.3100	0.3150	0.3059	7,820,300
May 29, 2024	0.3200	0.3200	0.3050	0.3200	0.3108	61,183,300
May 28, 2024	0.3200	0.3200	0.3150	0.3150	0.3059	3,579,600
May 27, 2024	0.3200	0.3250	0.3150	0.3200	0.3108	12,942,600
May 24, 2024	0.3200	0.3250	0.3150	0.3200	0.3108	8,875,100
May 23, 2024	0.3250	0.3250	0.3200	0.3250	0.3156	13,131,000
May 21, 2024	0.3250	0.3250	0.3200	0.3200	0.3108	2,626,600
May 20, 2024	0.3300	0.3350	0.3200	0.3250	0.3156	24,328,000
May 17, 2024	0.3200	0.3300	0.3200	0.3300	0.3205	21,607,900
May 16, 2024	0.3200	0.3250	0.3150	0.3250	0.3156	28,826,200
May 15, 2024	0.3200	0.3250	0.3150	0.3200	0.3108	47,462,500
May 14, 2024	0.3200	0.3200	0.3150	0.3200	0.3108	9,647,600
May 13, 2024	0.3250	0.3250	0.3200	0.3200	0.3108	22,141,900
May 10, 2024	0.3200	0.3250	0.3200	0.3250	0.3156	10,323,100
May 9, 2024	0.3250	0.3250	0.3150	0.3200	0.3108	13,611,300
May 8, 2024	0.3200	0.3250	0.3150	0.3250	0.3156	22,540,900
May 7, 2024	0.3250	0.3300	0.3200	0.3250	0.3156	14,691,200
May 6, 2024	0.3250	0.3300	0.3250	0.3250	0.3156	12,254,600
May 3, 2024	0.3250	0.3300	0.3200	0.3300	0.3205	14,803,900
May 2, 2024	0.3250	0.3300	0.3200	0.3250	0.3156	14,292,100
Apr 30, 2024	0.3250	0.3250	0.3200	0.3250	0.3156	20,120,700
Apr 29, 2024	0.3250	0.3300	0.3200	0.3250	0.3156	20,268,000
Apr 26, 2024	0.3250	0.3300	0.3250	0.3250	0.3156	13,060,600
Apr 25, 2024	0.3300	0.3300	0.3200	0.3300	0.3205	21,216,200
Apr 24, 2024	0.3250	0.3350	0.3250	0.3250	0.3156	32,312,900
Apr 23, 2024	0.3200	0.3300	0.3200	0.3300	0.3205	11,018,900
Apr 22, 2024	0.3250	0.3300	0.3200	0.3200	0.3108	10,240,500
Apr 19, 2024	0.3250	0.3300	0.3200	0.3250	0.3156	22,699,000
Apr 18, 2024	0.3300	0.3300	0.3250	0.3250	0.3156	2,614,000
Apr 17, 2024	0.3350	0.3400	0.3250	0.3300	0.3205	84,239,200
Apr 16, 2024	0.3350	0.3400	0.3250	0.3350	0.3254	52,020,100
Apr 15, 2024	0.3300	0.3400	0.3250	0.3350	0.3254	25,937,300
Apr 12, 2024	0.3300	0.3400	0.3250	0.3350	0.3254	50,148,900
Apr 9, 2024	0.3300	0.3350	0.3250	0.3300	0.3205	22,791,700
Apr 8, 2024	0.3350	0.3350	0.3250	0.3300	0.3205	31,372,500
Apr 5, 2024	0.3400	0.3450	0.3350	0.3350	0.3254	36,465,100
Apr 4, 2024	0.3300	0.3450	0.3250	0.3450	0.3351	62,218,600
Apr 3, 2024	0.3300	0.3350	0.3250	0.3300	0.3205	20,778,100
Apr 2, 2024	0.3200	0.3400	0.3200	0.3300	0.3205	125,104,400
Apr 1, 2024	0.3150	0.3250	0.3150	0.3250	0.3156	28,216,900
Mar 29, 2024	0.3050	0.3150	0.3050	0.3150	0.3059	13,301,200
Mar 27, 2024	0.3100	0.3100	0.3050	0.3050	0.2962	22,248,600
Mar 26, 2024	0.3100	0.3150	0.3050	0.3100	0.3011	20,836,800
Mar 25, 2024	0.3200	0.3200	0.3000	0.3100	0.3011	68,571,100
Mar 22, 2024	0.3200	0.3250	0.3050	0.3200	0.3108	271,705,200

0332.KL Topvision Eye Specialist Berhad

0.2300

0.00%

0329.KL Metro Healthcare Berhad

0.2150

0.00%

0283.KL DC Healthcare Holdings Berhad

0.1650

0.00%

0243.KL Cengild Medical Berhad

0.2750

+1.85%

0222.KL Optimax Holdings Berhad

0.5800

-0.85%

0101.KL TMC Life Sciences Berhad

0.4550

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ALPHA (0303.KL)

Related Tickers