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

Kuala Lumpur - Delayed Quote MYR

KTI (0308.KL)

Compare

0.3800

0.0000

(0.00%)

At close: February 21 at 4:32:52 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3800	0.3850	0.3800	0.3800	0.3800	193,700
Feb 20, 2025	0.3800	0.3850	0.3800	0.3800	0.3800	127,000
Feb 19, 2025	0.3950	0.3950	0.3800	0.3850	0.3850	769,700
Feb 18, 2025	0.3800	0.3950	0.3800	0.3950	0.3950	270,200
Feb 17, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	100,400
Feb 14, 2025	0.3850	0.3900	0.3800	0.3850	0.3850	152,100
Feb 13, 2025	0.3800	0.3850	0.3800	0.3850	0.3850	98,800
Feb 12, 2025	0.3850	0.3950	0.3850	0.3850	0.3850	701,200
Feb 10, 2025	0.3800	0.3900	0.3750	0.3850	0.3850	876,200
Feb 7, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	598,100
Feb 6, 2025	0.4050	0.4050	0.3850	0.3850	0.3850	1,394,900
Feb 5, 2025	0.4150	0.4200	0.4050	0.4100	0.4100	139,200
Feb 4, 2025	0.4050	0.4150	0.4000	0.4150	0.4150	807,800
Feb 3, 2025	0.4050	0.4050	0.4000	0.4050	0.4050	282,600
Jan 31, 2025	0.4050	0.4150	0.4050	0.4050	0.4050	97,900
Jan 28, 2025	0.4200	0.4200	0.3950	0.4050	0.4050	796,800
Jan 27, 2025	0.4350	0.4350	0.4200	0.4250	0.4250	1,030,100
Jan 24, 2025	0.4350	0.4400	0.4300	0.4350	0.4350	428,200
Jan 23, 2025	0.4400	0.4450	0.4300	0.4400	0.4400	1,400,200
Jan 22, 2025	0.4400	0.4400	0.4250	0.4400	0.4400	1,085,800
Jan 21, 2025	0.4300	0.4400	0.4250	0.4400	0.4400	1,383,700
Jan 20, 2025	0.4350	0.4450	0.4250	0.4300	0.4300	2,282,700
Jan 17, 2025	0.4350	0.4400	0.4200	0.4350	0.4350	1,267,200
Jan 16, 2025	0.4450	0.4500	0.4250	0.4300	0.4300	2,447,600
Jan 15, 2025	0.4650	0.4750	0.4400	0.4450	0.4450	2,869,500
Jan 14, 2025	0.4300	0.4800	0.4300	0.4550	0.4550	5,238,800
Jan 13, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	1,196,700
Jan 10, 2025	0.4400	0.4400	0.4300	0.4350	0.4350	504,700
Jan 9, 2025	0.4400	0.4500	0.4350	0.4400	0.4400	5,969,200
Jan 8, 2025	0.4300	0.4450	0.4300	0.4400	0.4400	6,707,400
Jan 7, 2025	0.4200	0.4400	0.4150	0.4300	0.4300	4,410,300
Jan 6, 2025	0.3900	0.4350	0.3900	0.4200	0.4200	9,080,700
Jan 3, 2025	0.3750	0.3900	0.3550	0.3900	0.3900	3,116,500
Jan 2, 2025	0.3650	0.3750	0.3650	0.3750	0.3750	1,760,900
Dec 31, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	3,333,600
Dec 30, 2024	0.3600	0.3700	0.3550	0.3650	0.3650	5,680,000
Dec 27, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	2,869,200
Dec 26, 2024	0.3150	0.3450	0.3050	0.3450	0.3450	8,872,300
Dec 24, 2024	0.3050	0.3200	0.3000	0.3150	0.3150	6,025,400
Dec 23, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	5,174,800
Dec 20, 2024	0.3200	0.3300	0.3100	0.3150	0.3150	7,011,300
Dec 19, 2024	0.3350	0.3350	0.3150	0.3200	0.3200	7,641,000
Dec 18, 2024	0.3300	0.3350	0.3050	0.3350	0.3350	12,303,500
Dec 17, 2024	0.3350	0.3350	0.3200	0.3300	0.3300	4,454,000
Dec 16, 2024	0.3350	0.3350	0.3250	0.3350	0.3350	3,502,600
Dec 13, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	5,264,600
Dec 12, 2024	0.3350	0.3450	0.3250	0.3400	0.3400	3,915,500
Dec 11, 2024	0.3400	0.3450	0.3350	0.3350	0.3350	7,543,900
Dec 10, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	3,140,400
Dec 9, 2024	0.3050	0.3300	0.3050	0.3300	0.3300	7,090,000
Dec 6, 2024	0.3150	0.3200	0.3100	0.3150	0.3150	3,497,600
Dec 5, 2024	0.3100	0.3200	0.2950	0.3200	0.3200	5,689,100
Dec 4, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	796,300
Dec 3, 2024	0.3000	0.3100	0.2950	0.3100	0.3100	6,919,100
Dec 2, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	4,792,400
Nov 29, 2024	0.2850	0.2950	0.2800	0.2950	0.2950	4,904,900
Nov 28, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	3,859,000
Nov 27, 2024	0.2800	0.2850	0.2750	0.2750	0.2750	3,243,700
Nov 26, 2024	0.2750	0.2800	0.2650	0.2800	0.2800	4,523,600
Nov 25, 2024	0.2800	0.2850	0.2700	0.2750	0.2750	3,344,500
Nov 22, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	5,170,200
Nov 21, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	5,685,100
Nov 20, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	7,240,400
Nov 19, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	4,657,800
Nov 18, 2024	0.2900	0.2950	0.2850	0.2900	0.2900	6,205,400
Nov 15, 2024	0.2900	0.2950	0.2800	0.2850	0.2850	8,265,400
Nov 14, 2024	0.3000	0.3050	0.2800	0.2900	0.2900	11,355,500
Nov 13, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	7,747,500
Nov 12, 2024	0.3100	0.3200	0.2950	0.3000	0.3000	9,148,800
Nov 11, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	6,363,200
Nov 8, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	2,218,900
Nov 7, 2024	0.3100	0.3150	0.3050	0.3100	0.3100	5,217,600
Nov 6, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	5,087,700
Nov 5, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	3,361,300
Nov 4, 2024	0.3150	0.3150	0.3050	0.3100	0.3100	6,045,200
Nov 1, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	3,393,000
Oct 30, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	7,540,600
Oct 29, 2024	0.3150	0.3200	0.3150	0.3150	0.3150	7,823,700
Oct 28, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	6,856,600
Oct 25, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	4,388,200
Oct 24, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	5,336,500
Oct 23, 2024	0.3050	0.3150	0.2950	0.3150	0.3150	10,350,500
Oct 22, 2024	0.2800	0.3050	0.2750	0.3000	0.3000	4,865,900
Oct 21, 2024	0.2800	0.2850	0.2650	0.2850	0.2850	1,990,800
Oct 18, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	117,500
Oct 17, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	137,000
Oct 16, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	198,700
Oct 15, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	513,900
Oct 14, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	1,046,800
Oct 11, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	827,600
Oct 10, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	747,200
Oct 9, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	418,500
Oct 8, 2024	0.2850	0.2850	0.2600	0.2750	0.2750	1,772,600
Oct 7, 2024	0.2700	0.2900	0.2700	0.2850	0.2850	1,992,000
Oct 4, 2024	0.2600	0.2700	0.2550	0.2700	0.2700	656,100
Oct 3, 2024	0.2500	0.2600	0.2450	0.2600	0.2600	426,700
Oct 2, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	882,700
Oct 1, 2024	0.2300	0.2450	0.2300	0.2450	0.2450	799,800
Sep 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	542,500
Sep 27, 2024	0.2300	0.2300	0.2250	0.2250	0.2250	1,505,100
Sep 26, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	1,218,200
Sep 25, 2024	0.2250	0.2300	0.2250	0.2250	0.2250	103,000
Sep 24, 2024	0.2400	0.2400	0.2250	0.2300	0.2300	423,100
Sep 23, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	183,300
Sep 20, 2024	0.2350	0.2350	0.2250	0.2300	0.2300	628,900
Sep 19, 2024	0.2300	0.2350	0.2250	0.2350	0.2350	150,700
Sep 18, 2024	0.2250	0.2350	0.2250	0.2300	0.2300	169,900
Sep 17, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	97,900
Sep 13, 2024	0.2250	0.2300	0.2250	0.2300	0.2300	528,100
Sep 12, 2024	0.2350	0.2350	0.2250	0.2250	0.2250	119,100
Sep 11, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	480,800
Sep 10, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	498,800
Sep 9, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	71,900
Sep 6, 2024	0.2500	0.2550	0.2400	0.2450	0.2450	1,017,400
Sep 5, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sep 4, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	180,100
Sep 3, 2024	0.2600	0.2600	0.2450	0.2500	0.2500	186,900
Sep 2, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	226,000
Aug 30, 2024	0.2400	0.2550	0.2400	0.2450	0.2450	401,200
Aug 29, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	231,400
Aug 28, 2024	0.2500	0.2550	0.2450	0.2450	0.2450	1,011,100
Aug 27, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	690,700
Aug 26, 2024	0.2400	0.2500	0.2350	0.2450	0.2450	644,000
Aug 23, 2024	0.2450	0.2450	0.2400	0.2400	0.2400	175,900
Aug 22, 2024	0.2500	0.2550	0.2400	0.2450	0.2450	2,402,900
Aug 21, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	2,001,500
Aug 20, 2024	0.2650	0.2700	0.2600	0.2600	0.2600	1,107,100
Aug 19, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	5,155,600
Aug 16, 2024	0.2750	0.2850	0.2700	0.2750	0.2750	2,853,700
Aug 15, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	9,079,500
Aug 14, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	11,467,700
Aug 13, 2024	0.2850	0.2900	0.2750	0.2900	0.2900	7,115,000
Aug 12, 2024	0.2750	0.2900	0.2700	0.2850	0.2850	10,238,600
Aug 9, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	2,849,800
Aug 8, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	4,040,300
Aug 7, 2024	0.2750	0.2800	0.2750	0.2750	0.2750	7,331,900
Aug 6, 2024	0.2550	0.2750	0.2550	0.2750	0.2750	3,265,900
Aug 5, 2024	0.2850	0.2850	0.2600	0.2600	0.2600	5,316,900
Aug 2, 2024	0.2800	0.2950	0.2800	0.2850	0.2850	9,183,700
Aug 1, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	4,491,300
Jul 31, 2024	0.2750	0.2900	0.2750	0.2850	0.2850	5,476,000
Jul 30, 2024	0.2900	0.2900	0.2700	0.2750	0.2750	5,676,500
Jul 29, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	3,585,900
Jul 26, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	3,331,500
Jul 25, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	1,491,000
Jul 24, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	1,753,000
Jul 23, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	4,113,600
Jul 22, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	4,097,700
Jul 19, 2024	0.3000	0.3050	0.2950	0.2950	0.2950	3,057,200
Jul 18, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	3,792,300
Jul 17, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	6,317,100
Jul 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	2,967,400
Jul 15, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	9,634,800
Jul 12, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	13,994,800
Jul 11, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	18,111,200
Jul 10, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	7,501,900
Jul 9, 2024	0.3050	0.3050	0.2950	0.2950	0.2950	10,622,400
Jul 5, 2024	0.3000	0.3050	0.2950	0.3000	0.3000	12,468,400
Jul 4, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	7,416,000
Jul 3, 2024	0.3000	0.3150	0.3000	0.3050	0.3050	22,668,700
Jul 2, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	8,647,200
Jul 1, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	8,613,000
Jun 28, 2024	0.2900	0.3100	0.2900	0.3050	0.3050	17,949,600
Jun 27, 2024	0.2950	0.3000	0.2850	0.2900	0.2900	5,101,600
Jun 26, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	5,118,700
Jun 25, 2024	0.2950	0.3050	0.2850	0.2850	0.2850	15,489,900
Jun 24, 2024	0.3000	0.3050	0.2900	0.2950	0.2950	10,768,000
Jun 21, 2024	0.3200	0.3250	0.3000	0.3000	0.3000	17,887,700
Jun 20, 2024	0.2900	0.3300	0.2850	0.3150	0.3150	88,099,600
Jun 19, 2024	0.3000	0.3000	0.2800	0.2850	0.2850	35,013,700

5207.KL SBC Corporation Berhad

0.3600

0.00%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

4251.KL I-Berhad

0.2350

0.00%

3913.KL MUI Properties Berhad

0.3400

+7.94%

6769.KL JKG Land Berhad

0.1050

0.00%

5239.KL Titijaya Land Berhad

0.2500

0.00%

1538.KL Symphony Life Berhad

0.2300

0.00%

3174.KL Land & General Berhad

0.1100

0.00%

5213.KL Sentoria Group Berhad

0.0100

0.00%

1503.KL GuocoLand (Malaysia) Berhad

0.6450

-0.77%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KTI (0308.KL)

Related Tickers