5.03
-0.24
(-4.55%)
At close: April 11 at 4:54:55 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 5.12 | 5.16 | 5.02 | 5.03 | 5.03 | 15,469,200 |
| Apr 10, 2025 | 5.29 | 5.35 | 5.21 | 5.27 | 5.27 | 14,096,800 |
| Apr 9, 2025 | 5.29 | 5.29 | 4.98 | 5.05 | 5.05 | 21,169,400 |
| Apr 8, 2025 | 5.36 | 5.45 | 5.31 | 5.31 | 5.31 | 6,693,200 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.16 | 5.35 | 5.35 | 25,763,300 |
| Apr 4, 2025 | 5.69 | 5.74 | 5.59 | 5.64 | 5.64 | 7,653,800 |
| Apr 3, 2025 | 5.74 | 5.80 | 5.70 | 5.75 | 5.75 | 3,517,900 |
| Apr 2, 2025 | 5.60 | 5.79 | 5.58 | 5.78 | 5.78 | 12,160,900 |
| Mar 28, 2025 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | 11,511,000 |
| Mar 27, 2025 | 5.65 | 5.69 | 5.60 | 5.67 | 5.67 | 7,155,900 |
| Mar 26, 2025 | 5.63 | 5.72 | 5.60 | 5.65 | 5.65 | 5,404,400 |
| Mar 25, 2025 | 5.56 | 5.62 | 5.53 | 5.60 | 5.60 | 9,233,400 |
| Mar 24, 2025 | 5.62 | 5.62 | 5.53 | 5.53 | 5.53 | 1,302,200 |
| Mar 21, 2025 | 5.64 | 5.65 | 5.53 | 5.61 | 5.61 | 9,390,500 |
| Mar 20, 2025 | 5.66 | 5.71 | 5.56 | 5.59 | 5.59 | 1,787,800 |
| Mar 19, 2025 | 5.70 | 5.71 | 5.60 | 5.70 | 5.70 | 6,086,500 |
| Mar 17, 2025 | 5.60 | 5.72 | 5.55 | 5.72 | 5.72 | 4,335,200 |
| Mar 14, 2025 | 5.58 | 5.64 | 5.53 | 5.60 | 5.60 | 3,333,800 |
| Mar 13, 2025 | 5.37 | 5.60 | 5.32 | 5.59 | 5.59 | 5,798,400 |
| Mar 12, 2025 | 5.47 | 5.54 | 5.34 | 5.37 | 5.37 | 11,371,200 |
| Mar 11, 2025 | 5.51 | 5.59 | 5.47 | 5.47 | 5.47 | 14,223,100 |
| Mar 10, 2025 | 5.68 | 5.69 | 5.56 | 5.56 | 5.56 | 6,220,600 |
| Mar 7, 2025 | 5.68 | 5.72 | 5.66 | 5.68 | 5.68 | 3,923,800 |
| Mar 6, 2025 | 5.75 | 5.75 | 5.58 | 5.66 | 5.66 | 7,395,900 |
| Mar 5, 2025 | 5.64 | 5.79 | 5.60 | 5.75 | 5.75 | 6,974,300 |
| Mar 4, 2025 | 5.66 | 5.72 | 5.62 | 5.64 | 5.64 | 5,887,500 |
| Mar 3, 2025 | 5.74 | 5.75 | 5.67 | 5.71 | 5.71 | 5,917,300 |
| Feb 28, 2025 | 5.70 | 5.78 | 5.69 | 5.76 | 5.76 | 18,074,100 |
| Feb 27, 2025 | 5.67 | 5.75 | 5.67 | 5.70 | 5.70 | 9,972,600 |
| Feb 26, 2025 | 5.64 | 5.74 | 5.61 | 5.71 | 5.71 | 9,554,700 |
| Feb 25, 2025 | 5.75 | 5.76 | 5.50 | 5.65 | 5.65 | 11,833,300 |
| Feb 24, 2025 | 5.77 | 5.77 | 5.71 | 5.76 | 5.76 | 3,493,100 |
| Feb 21, 2025 | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | 8,279,600 |
| Feb 20, 2025 | 5.83 | 5.83 | 5.71 | 5.73 | 5.73 | 5,418,400 |
| Feb 19, 2025 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 3,217,300 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.73 | 5.82 | 5.82 | 5,706,300 |
| Feb 17, 2025 | 5.82 | 5.84 | 5.77 | 5.81 | 5.81 | 1,491,200 |
| Feb 14, 2025 | 5.77 | 5.83 | 5.73 | 5.83 | 5.83 | 2,068,500 |
| Feb 13, 2025 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | 3,846,300 |
| Feb 12, 2025 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 5,893,500 |
| Feb 10, 2025 | 5.72 | 5.80 | 5.69 | 5.80 | 5.80 | 3,871,100 |
| Feb 7, 2025 | 5.70 | 5.73 | 5.68 | 5.70 | 5.70 | 4,336,000 |
| Feb 6, 2025 | 5.68 | 5.70 | 5.64 | 5.70 | 5.70 | 6,464,100 |
| Feb 5, 2025 | 5.64 | 5.73 | 5.64 | 5.68 | 5.68 | 5,394,700 |
| Feb 4, 2025 | 5.64 | 5.67 | 5.58 | 5.64 | 5.64 | 5,632,900 |
| Feb 3, 2025 | 5.61 | 5.65 | 5.61 | 5.64 | 5.64 | 5,579,600 |
| Jan 31, 2025 | 5.62 | 5.67 | 5.56 | 5.64 | 5.64 | 4,276,500 |
| Jan 28, 2025 | 5.57 | 5.62 | 5.52 | 5.58 | 5.58 | 5,567,400 |
| Jan 27, 2025 | 5.65 | 5.67 | 5.57 | 5.58 | 5.58 | 4,930,700 |
| Jan 24, 2025 | 5.58 | 5.64 | 5.56 | 5.64 | 5.64 | 1,612,000 |
| Jan 23, 2025 | 5.51 | 5.67 | 5.51 | 5.58 | 5.58 | 4,733,400 |
| Jan 22, 2025 | 5.50 | 5.57 | 5.48 | 5.51 | 5.51 | 4,725,700 |
| Jan 21, 2025 | 5.50 | 5.54 | 5.48 | 5.50 | 5.50 | 1,292,700 |
| Jan 20, 2025 | 5.50 | 5.56 | 5.48 | 5.50 | 5.50 | 3,181,800 |
| Jan 17, 2025 | 5.44 | 5.56 | 5.38 | 5.51 | 5.51 | 9,067,200 |
| Jan 16, 2025 | 5.40 | 5.48 | 5.39 | 5.42 | 5.42 | 3,772,400 |
| Jan 15, 2025 | 5.49 | 5.50 | 5.34 | 5.36 | 5.36 | 6,636,700 |
| Jan 14, 2025 | 5.49 | 5.52 | 5.47 | 5.49 | 5.49 | 9,239,700 |
| Jan 13, 2025 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | 5,758,300 |
| Jan 10, 2025 | 5.43 | 5.52 | 5.43 | 5.46 | 5.46 | 2,771,400 |
| Jan 9, 2025 | 5.51 | 5.52 | 5.42 | 5.42 | 5.42 | 1,569,600 |
| Jan 8, 2025 | 5.46 | 5.53 | 5.46 | 5.51 | 5.51 | 5,839,600 |
| Jan 7, 2025 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | 4,105,900 |
| Jan 6, 2025 | 5.55 | 5.58 | 5.47 | 5.48 | 5.48 | 2,130,200 |
| Jan 3, 2025 | 5.48 | 5.57 | 5.45 | 5.54 | 5.54 | 1,512,800 |
| Jan 2, 2025 | 5.48 | 5.50 | 5.42 | 5.48 | 5.48 | 3,113,100 |
| Dec 31, 2024 | 5.46 | 5.51 | 5.46 | 5.48 | 5.48 | 3,549,700 |
| Dec 30, 2024 | 5.48 | 5.51 | 5.46 | 5.48 | 5.48 | 1,323,000 |
| Dec 27, 2024 | 5.48 | 5.50 | 5.45 | 5.48 | 5.48 | 1,116,600 |
| Dec 26, 2024 | 5.42 | 5.50 | 5.40 | 5.48 | 5.48 | 2,008,500 |
| Dec 24, 2024 | 5.42 | 5.42 | 5.39 | 5.42 | 5.42 | 677,600 |
| Dec 23, 2024 | 5.32 | 5.44 | 5.30 | 5.42 | 5.42 | 2,239,200 |
| Dec 20, 2024 | 5.38 | 5.45 | 5.28 | 5.32 | 5.32 | 17,792,200 |
| Dec 19, 2024 | 5.40 | 5.43 | 5.36 | 5.38 | 5.38 | 3,434,500 |
| Dec 18, 2024 | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | 3,898,100 |
| Dec 17, 2024 | 5.48 | 5.49 | 5.39 | 5.47 | 5.47 | 4,060,100 |
| Dec 16, 2024 | 5.47 | 5.52 | 5.47 | 5.50 | 5.50 | 4,337,800 |
| Dec 13, 2024 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | 2,381,700 |
| Dec 12, 2024 | 0.10 Dividend | |||||
| Dec 12, 2024 | 5.50 | 5.50 | 5.41 | 5.50 | 5.50 | 3,475,700 |
| Dec 11, 2024 | 5.63 | 5.65 | 5.55 | 5.59 | 5.49 | 6,973,800 |
| Dec 10, 2024 | 5.53 | 5.65 | 5.50 | 5.63 | 5.53 | 12,087,000 |
| Dec 9, 2024 | 5.51 | 5.58 | 5.48 | 5.53 | 5.43 | 10,904,300 |
| Dec 6, 2024 | 5.38 | 5.52 | 5.38 | 5.52 | 5.42 | 6,915,800 |
| Dec 5, 2024 | 5.36 | 5.47 | 5.36 | 5.39 | 5.29 | 9,989,600 |
| Dec 4, 2024 | 5.35 | 5.40 | 5.29 | 5.39 | 5.29 | 13,272,500 |
| Dec 3, 2024 | 5.38 | 5.38 | 5.27 | 5.33 | 5.23 | 16,373,600 |
| Dec 2, 2024 | 5.38 | 5.40 | 5.33 | 5.37 | 5.27 | 16,210,100 |
| Nov 29, 2024 | 5.37 | 5.48 | 5.37 | 5.39 | 5.29 | 12,289,500 |
| Nov 28, 2024 | 5.50 | 5.50 | 5.32 | 5.37 | 5.27 | 29,528,700 |
| Nov 27, 2024 | 5.35 | 5.51 | 5.34 | 5.49 | 5.39 | 7,222,600 |
| Nov 26, 2024 | 5.42 | 5.42 | 5.32 | 5.34 | 5.24 | 8,457,400 |
| Nov 25, 2024 | 5.28 | 5.43 | 5.23 | 5.40 | 5.30 | 26,168,400 |
| Nov 22, 2024 | 5.23 | 5.27 | 5.21 | 5.25 | 5.15 | 2,439,100 |
| Nov 21, 2024 | 5.26 | 5.26 | 5.19 | 5.25 | 5.15 | 4,636,100 |
| Nov 20, 2024 | 5.22 | 5.26 | 5.16 | 5.25 | 5.15 | 7,081,700 |
| Nov 19, 2024 | 5.21 | 5.28 | 5.20 | 5.21 | 5.11 | 3,960,800 |
| Nov 18, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.10 | 5,075,100 |
| Nov 15, 2024 | 5.12 | 5.19 | 5.12 | 5.16 | 5.06 | 3,505,000 |
| Nov 14, 2024 | 5.26 | 5.26 | 5.11 | 5.11 | 5.02 | 4,868,300 |
| Nov 13, 2024 | 5.13 | 5.27 | 5.12 | 5.27 | 5.17 | 3,595,900 |
| Nov 12, 2024 | 5.11 | 5.21 | 5.11 | 5.12 | 5.03 | 4,048,800 |
| Nov 11, 2024 | 5.23 | 5.29 | 5.07 | 5.09 | 5.00 | 3,209,500 |
| Nov 8, 2024 | 5.25 | 5.26 | 5.19 | 5.25 | 5.15 | 2,816,800 |
| Nov 7, 2024 | 5.27 | 5.35 | 5.25 | 5.27 | 5.17 | 5,229,900 |
| Nov 6, 2024 | 5.18 | 5.27 | 5.17 | 5.27 | 5.17 | 5,341,900 |
| Nov 5, 2024 | 5.16 | 5.19 | 5.14 | 5.18 | 5.08 | 6,965,300 |
| Nov 4, 2024 | 5.07 | 5.17 | 5.07 | 5.16 | 5.06 | 7,082,700 |
| Nov 1, 2024 | 5.10 | 5.12 | 5.05 | 5.06 | 4.97 | 6,688,100 |
| Oct 30, 2024 | 5.13 | 5.17 | 5.10 | 5.10 | 5.01 | 9,178,900 |
| Oct 29, 2024 | 5.17 | 5.19 | 5.10 | 5.13 | 5.04 | 7,905,200 |
| Oct 28, 2024 | 5.15 | 5.22 | 5.14 | 5.15 | 5.06 | 5,327,300 |
| Oct 25, 2024 | 5.19 | 5.21 | 5.13 | 5.15 | 5.06 | 7,628,900 |
| Oct 24, 2024 | 5.28 | 5.28 | 5.18 | 5.18 | 5.08 | 4,591,100 |
| Oct 23, 2024 | 5.20 | 5.29 | 5.16 | 5.25 | 5.15 | 9,464,900 |
| Oct 22, 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.09 | 6,922,800 |
| Oct 21, 2024 | 5.17 | 5.19 | 5.13 | 5.15 | 5.06 | 5,509,900 |
| Oct 18, 2024 | 5.19 | 5.21 | 5.16 | 5.17 | 5.07 | 5,304,700 |
| Oct 17, 2024 | 5.15 | 5.22 | 5.14 | 5.19 | 5.09 | 6,861,600 |
| Oct 16, 2024 | 5.13 | 5.17 | 5.13 | 5.15 | 5.06 | 5,118,800 |
| Oct 15, 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.04 | 4,927,900 |
| Oct 14, 2024 | 5.17 | 5.21 | 5.17 | 5.19 | 5.09 | 4,979,600 |
| Oct 11, 2024 | 5.01 | 5.22 | 5.01 | 5.20 | 5.10 | 7,993,200 |
| Oct 10, 2024 | 5.00 | 5.03 | 4.99 | 5.01 | 4.92 | 6,818,300 |
| Oct 9, 2024 | 5.00 | 5.03 | 4.99 | 5.02 | 4.93 | 5,785,200 |
| Oct 8, 2024 | 4.98 | 5.04 | 4.96 | 5.04 | 4.95 | 5,184,800 |
| Oct 7, 2024 | 5.05 | 5.05 | 4.97 | 4.99 | 4.90 | 5,457,400 |
| Oct 4, 2024 | 4.99 | 5.08 | 4.99 | 5.04 | 4.95 | 4,759,200 |
| Oct 3, 2024 | 4.93 | 5.03 | 4.93 | 4.99 | 4.90 | 3,262,300 |
| Oct 2, 2024 | 4.98 | 5.01 | 4.93 | 4.93 | 4.84 | 3,322,000 |
| Oct 1, 2024 | 5.00 | 5.04 | 4.94 | 5.02 | 4.93 | 4,739,900 |
| Sep 30, 2024 | 5.02 | 5.08 | 4.99 | 5.00 | 4.91 | 11,102,300 |
| Sep 27, 2024 | 5.13 | 5.14 | 4.98 | 4.98 | 4.89 | 9,349,900 |
| Sep 26, 2024 | 5.20 | 5.20 | 5.06 | 5.13 | 5.04 | 10,397,400 |
| Sep 25, 2024 | 5.22 | 5.22 | 5.17 | 5.19 | 5.09 | 10,097,800 |
| Sep 24, 2024 | 5.22 | 5.25 | 5.19 | 5.20 | 5.10 | 11,478,300 |
| Sep 23, 2024 | 5.20 | 5.27 | 5.17 | 5.21 | 5.11 | 9,824,300 |
| Sep 20, 2024 | 5.20 | 5.25 | 5.17 | 5.20 | 5.10 | 25,452,200 |
| Sep 19, 2024 | 5.20 | 5.32 | 5.15 | 5.19 | 5.09 | 22,765,800 |
| Sep 18, 2024 | 5.17 | 5.20 | 5.15 | 5.20 | 5.10 | 2,346,100 |
| Sep 17, 2024 | 5.17 | 5.20 | 5.16 | 5.18 | 5.08 | 3,892,800 |
| Sep 13, 2024 | 5.22 | 5.22 | 5.15 | 5.17 | 5.07 | 7,036,900 |
| Sep 12, 2024 | 5.10 | 5.22 | 5.09 | 5.22 | 5.12 | 15,543,800 |
| Sep 11, 2024 | 5.20 | 5.20 | 5.08 | 5.08 | 4.99 | 15,465,300 |
| Sep 10, 2024 | 5.19 | 5.25 | 5.16 | 5.18 | 5.08 | 27,444,400 |
| Sep 9, 2024 | 5.07 | 5.19 | 5.06 | 5.15 | 5.06 | 12,660,100 |
| Sep 6, 2024 | 5.19 | 5.20 | 5.07 | 5.09 | 5.00 | 9,386,100 |
| Sep 5, 2024 | 5.11 | 5.19 | 5.07 | 5.19 | 5.09 | 14,664,100 |
| Sep 4, 2024 | 5.08 | 5.12 | 5.04 | 5.09 | 5.00 | 7,792,400 |
| Sep 3, 2024 | 5.20 | 5.20 | 5.06 | 5.09 | 5.00 | 8,394,800 |
| Sep 2, 2024 | 5.23 | 5.23 | 5.13 | 5.18 | 5.08 | 6,297,800 |
| Aug 30, 2024 | 5.20 | 5.21 | 5.06 | 5.20 | 5.10 | 19,442,500 |
| Aug 29, 2024 | 5.20 | 5.30 | 5.19 | 5.20 | 5.10 | 12,649,900 |
| Aug 28, 2024 | 5.13 | 5.29 | 5.12 | 5.20 | 5.10 | 20,118,400 |
| Aug 27, 2024 | 5.00 | 5.12 | 4.98 | 5.10 | 5.01 | 12,678,000 |
| Aug 26, 2024 | 5.08 | 5.08 | 4.95 | 5.00 | 4.91 | 5,536,800 |
| Aug 23, 2024 | 5.13 | 5.13 | 5.03 | 5.05 | 4.96 | 4,949,500 |
| Aug 22, 2024 | 5.16 | 5.16 | 5.06 | 5.13 | 5.04 | 10,070,000 |
| Aug 21, 2024 | 5.03 | 5.21 | 5.03 | 5.11 | 5.02 | 19,769,900 |
| Aug 20, 2024 | 4.90 | 5.10 | 4.86 | 5.01 | 4.92 | 29,991,300 |
| Aug 19, 2024 | 4.67 | 4.93 | 4.67 | 4.89 | 4.80 | 19,533,800 |
| Aug 16, 2024 | 4.65 | 4.69 | 4.62 | 4.67 | 4.58 | 6,065,100 |
| Aug 15, 2024 | 4.66 | 4.68 | 4.58 | 4.66 | 4.57 | 7,968,000 |
| Aug 14, 2024 | 4.58 | 4.68 | 4.56 | 4.66 | 4.57 | 8,954,900 |
| Aug 13, 2024 | 4.51 | 4.60 | 4.49 | 4.59 | 4.51 | 4,844,100 |
| Aug 12, 2024 | 4.45 | 4.51 | 4.44 | 4.51 | 4.43 | 6,140,000 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.43 | 4.43 | 4.35 | 2,055,000 |
| Aug 8, 2024 | 4.44 | 4.48 | 4.38 | 4.45 | 4.37 | 5,724,000 |
| Aug 7, 2024 | 4.36 | 4.47 | 4.32 | 4.45 | 4.37 | 6,079,900 |
| Aug 6, 2024 | 4.20 | 4.36 | 4.19 | 4.36 | 4.28 | 6,531,200 |
| Aug 5, 2024 | 4.50 | 4.50 | 4.21 | 4.22 | 4.14 | 9,404,000 |
| Aug 2, 2024 | 4.55 | 4.57 | 4.52 | 4.55 | 4.47 | 4,462,500 |
| Aug 1, 2024 | 4.51 | 4.58 | 4.48 | 4.58 | 4.50 | 6,091,300 |
| Jul 31, 2024 | 4.44 | 4.51 | 4.44 | 4.51 | 4.43 | 9,475,600 |
| Jul 30, 2024 | 4.49 | 4.51 | 4.44 | 4.44 | 4.36 | 8,464,100 |
| Jul 29, 2024 | 4.46 | 4.49 | 4.45 | 4.49 | 4.41 | 2,396,400 |
| Jul 26, 2024 | 4.44 | 4.48 | 4.44 | 4.46 | 4.38 | 3,250,600 |
| Jul 25, 2024 | 4.47 | 4.48 | 4.42 | 4.45 | 4.37 | 2,271,800 |
| Jul 24, 2024 | 4.48 | 4.48 | 4.42 | 4.47 | 4.39 | 3,542,000 |
| Jul 23, 2024 | 4.45 | 4.47 | 4.41 | 4.47 | 4.39 | 3,792,900 |
| Jul 22, 2024 | 4.41 | 4.45 | 4.38 | 4.45 | 4.37 | 3,716,200 |
| Jul 19, 2024 | 4.39 | 4.41 | 4.38 | 4.41 | 4.33 | 5,584,000 |
| Jul 18, 2024 | 4.41 | 4.42 | 4.37 | 4.42 | 4.34 | 3,267,800 |
| Jul 17, 2024 | 4.40 | 4.41 | 4.37 | 4.41 | 4.33 | 3,436,000 |
| Jul 16, 2024 | 4.40 | 4.41 | 4.38 | 4.41 | 4.33 | 3,390,500 |
| Jul 15, 2024 | 4.36 | 4.41 | 4.36 | 4.40 | 4.32 | 4,711,500 |
| Jul 12, 2024 | 4.38 | 4.38 | 4.34 | 4.36 | 4.28 | 2,499,400 |
| Jul 11, 2024 | 4.38 | 4.42 | 4.36 | 4.38 | 4.30 | 4,090,300 |
| Jul 10, 2024 | 4.36 | 4.38 | 4.32 | 4.36 | 4.28 | 8,946,100 |
| Jul 9, 2024 | 4.31 | 4.36 | 4.30 | 4.36 | 4.28 | 9,237,000 |
| Jul 5, 2024 | 4.32 | 4.32 | 4.27 | 4.29 | 4.21 | 1,868,400 |
| Jul 4, 2024 | 4.29 | 4.32 | 4.29 | 4.32 | 4.24 | 1,792,000 |
| Jul 3, 2024 | 4.31 | 4.32 | 4.29 | 4.31 | 4.23 | 2,139,700 |
| Jul 2, 2024 | 4.28 | 4.31 | 4.28 | 4.31 | 4.23 | 5,324,100 |
| Jul 1, 2024 | 4.27 | 4.30 | 4.25 | 4.28 | 4.20 | 1,596,300 |
| Jun 28, 2024 | 4.27 | 4.29 | 4.22 | 4.29 | 4.21 | 6,766,400 |
| Jun 27, 2024 | 4.31 | 4.31 | 4.25 | 4.27 | 4.19 | 4,469,900 |
| Jun 26, 2024 | 4.30 | 4.32 | 4.27 | 4.32 | 4.24 | 8,733,200 |
| Jun 25, 2024 | 4.25 | 4.31 | 4.25 | 4.29 | 4.21 | 7,174,100 |
| Jun 24, 2024 | 4.22 | 4.29 | 4.18 | 4.25 | 4.17 | 7,617,500 |
| Jun 21, 2024 | 4.18 | 4.24 | 4.16 | 4.22 | 4.14 | 19,026,200 |
| Jun 20, 2024 | 0.17 Dividend | |||||
| Jun 20, 2024 | 4.11 | 4.18 | 4.10 | 4.18 | 4.10 | 7,943,600 |
| Jun 19, 2024 | 4.35 | 4.36 | 4.30 | 4.36 | 4.12 | 6,034,000 |
| Jun 18, 2024 | 4.27 | 4.37 | 4.27 | 4.33 | 4.09 | 8,359,100 |
| Jun 14, 2024 | 4.29 | 4.29 | 4.25 | 4.27 | 4.03 | 6,426,200 |
| Jun 13, 2024 | 4.23 | 4.29 | 4.23 | 4.28 | 4.04 | 4,607,600 |
| Jun 12, 2024 | 4.25 | 4.27 | 4.23 | 4.23 | 3.99 | 4,408,700 |
| Jun 11, 2024 | 4.25 | 4.27 | 4.23 | 4.25 | 4.01 | 13,531,400 |
| Jun 10, 2024 | 4.25 | 4.25 | 4.22 | 4.25 | 4.01 | 6,581,800 |
| Jun 7, 2024 | 4.24 | 4.26 | 4.22 | 4.25 | 4.01 | 5,833,200 |
| Jun 6, 2024 | 4.27 | 4.29 | 4.24 | 4.24 | 4.00 | 24,742,400 |
| Jun 5, 2024 | 4.28 | 4.30 | 4.25 | 4.27 | 4.03 | 10,604,000 |
| Jun 4, 2024 | 4.26 | 4.29 | 4.21 | 4.27 | 4.03 | 11,557,300 |
| May 31, 2024 | 4.22 | 4.26 | 4.21 | 4.25 | 4.01 | 20,851,300 |
| May 30, 2024 | 4.23 | 4.26 | 4.22 | 4.22 | 3.98 | 6,606,600 |
| May 29, 2024 | 4.26 | 4.28 | 4.21 | 4.22 | 3.98 | 10,590,200 |
| May 28, 2024 | 4.30 | 4.33 | 4.24 | 4.26 | 4.02 | 12,120,300 |
| May 27, 2024 | 4.28 | 4.30 | 4.25 | 4.27 | 4.03 | 4,676,300 |
| May 24, 2024 | 4.29 | 4.30 | 4.25 | 4.27 | 4.03 | 2,775,700 |
| May 23, 2024 | 4.26 | 4.31 | 4.26 | 4.30 | 4.06 | 3,575,200 |
| May 21, 2024 | 4.29 | 4.30 | 4.24 | 4.26 | 4.02 | 2,591,500 |
| May 20, 2024 | 4.26 | 4.30 | 4.26 | 4.29 | 4.05 | 5,872,700 |
| May 17, 2024 | 4.27 | 4.28 | 4.24 | 4.26 | 4.02 | 1,926,800 |
| May 16, 2024 | 4.25 | 4.27 | 4.24 | 4.27 | 4.03 | 2,721,200 |
| May 15, 2024 | 4.25 | 4.25 | 4.22 | 4.24 | 4.00 | 1,425,000 |
| May 14, 2024 | 4.23 | 4.25 | 4.23 | 4.24 | 4.00 | 2,716,300 |
| May 13, 2024 | 4.23 | 4.25 | 4.22 | 4.24 | 4.00 | 2,538,200 |
| May 10, 2024 | 4.21 | 4.23 | 4.19 | 4.23 | 3.99 | 3,110,200 |
| May 9, 2024 | 4.19 | 4.23 | 4.19 | 4.20 | 3.97 | 2,203,300 |
| May 8, 2024 | 4.22 | 4.24 | 4.16 | 4.19 | 3.96 | 4,652,900 |
| May 7, 2024 | 4.21 | 4.23 | 4.18 | 4.22 | 3.98 | 9,989,200 |
| May 6, 2024 | 4.20 | 4.21 | 4.18 | 4.20 | 3.97 | 6,327,600 |
| May 3, 2024 | 4.21 | 4.24 | 4.17 | 4.20 | 3.97 | 5,014,200 |
| May 2, 2024 | 4.20 | 4.23 | 4.18 | 4.19 | 3.96 | 2,404,900 |
| Apr 30, 2024 | 4.23 | 4.24 | 4.20 | 4.20 | 3.97 | 4,696,100 |
| Apr 29, 2024 | 4.24 | 4.24 | 4.21 | 4.23 | 3.99 | 3,080,100 |
| Apr 26, 2024 | 4.23 | 4.24 | 4.21 | 4.24 | 4.00 | 740,700 |
| Apr 25, 2024 | 4.23 | 4.24 | 4.21 | 4.23 | 3.99 | 2,763,800 |
| Apr 24, 2024 | 4.21 | 4.24 | 4.19 | 4.23 | 3.99 | 3,092,600 |
| Apr 23, 2024 | 4.19 | 4.22 | 4.16 | 4.18 | 3.95 | 7,263,200 |
| Apr 22, 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 3.97 | 4,915,000 |
| Apr 19, 2024 | 4.19 | 4.19 | 4.11 | 4.15 | 3.92 | 5,677,600 |
| Apr 18, 2024 | 4.12 | 4.19 | 4.11 | 4.17 | 3.94 | 3,342,200 |
| Apr 17, 2024 | 4.10 | 4.15 | 4.10 | 4.12 | 3.89 | 3,593,000 |
| Apr 16, 2024 | 4.17 | 4.17 | 4.09 | 4.10 | 3.87 | 15,618,800 |
| Apr 15, 2024 | 4.21 | 4.22 | 4.14 | 4.18 | 3.95 | 7,988,000 |
| Apr 12, 2024 | 4.23 | 4.24 | 4.17 | 4.24 | 4.00 | 4,583,900 |
Related Tickers
2488.KL Alliance Bank Malaysia Berhad
4.3000
-0.92%
1066.KL RHB Bank Berhad
6.48
+0.31%
1023.KL CIMB Group Holdings Berhad
6.65
-3.76%
5185.KL AFFIN Bank Berhad
2.4800
-0.80%
1171.KL MBSB Berhad
0.6650
0.00%
5819.KL Hong Leong Bank Berhad
19.26
0.00%
1295.KL Public Bank Berhad
4.2400
-0.24%
5258.KL Bank Islam Malaysia Berhad
2.4000
+0.84%
1155.KL Malayan Banking Berhad
9.82
-1.70%
CIMDF CIMB Group Holdings Berhad
1.8250
0.00%