Kuala Lumpur - Delayed Quote MYR

Iskandar Waterfront City Berhad (1589.KL)

Compare
0.5200
+0.0050
+(0.97%)
At close: January 17 at 4:59:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.51500.52500.50500.52000.52005,444,800
Jan 16, 20250.53000.53500.51500.51500.51504,429,000
Jan 15, 20250.54000.54500.52000.52000.52003,815,300
Jan 14, 20250.54500.55500.53000.54000.54003,919,400
Jan 13, 20250.55500.56000.53500.54000.54006,229,800
Jan 10, 20250.56000.57500.55500.56000.56003,261,700
Jan 9, 20250.58000.58000.55000.56000.56006,080,800
Jan 8, 20250.57500.59000.57000.57500.57507,364,800
Jan 7, 20250.60000.60000.57000.57500.575011,898,900
Jan 6, 20250.62500.63500.59000.59500.595019,103,700
Jan 3, 20250.59000.62000.59000.61000.610020,051,300
Jan 2, 20250.58500.59500.58000.58500.58505,052,200
Dec 31, 20240.58000.59000.57500.58500.58504,655,900
Dec 30, 20240.56500.59500.56500.58500.58509,504,200
Dec 27, 20240.55500.58500.55500.57000.570011,559,400
Dec 26, 20240.55000.56500.55000.55500.55504,107,000
Dec 24, 20240.55000.55500.54500.55000.55001,583,100
Dec 23, 20240.56500.57000.54500.55000.55002,762,600
Dec 20, 20240.55000.56000.55000.55500.55502,881,100
Dec 19, 20240.55000.56000.54000.54500.54504,264,000
Dec 18, 20240.56000.57000.55500.57000.57001,529,700
Dec 17, 20240.56000.56500.55500.55500.55501,742,100
Dec 16, 20240.56000.56500.55000.55500.55503,376,400
Dec 13, 20240.54500.56500.54500.56000.56004,097,200
Dec 12, 20240.55500.55500.54500.54500.54502,010,700
Dec 11, 20240.55500.55500.54500.55500.55501,430,100
Dec 10, 20240.55000.56000.55000.55500.55502,149,300
Dec 9, 20240.56500.56500.55000.55500.55502,068,900
Dec 6, 20240.57000.57500.56000.56500.56502,795,500
Dec 5, 20240.56500.58000.56500.57000.57003,353,700
Dec 4, 20240.57500.59500.56500.57000.570010,063,700
Dec 3, 20240.55500.57500.55000.57500.57504,878,600
Dec 2, 20240.55500.56500.55000.55500.55502,253,300
Nov 29, 20240.54000.56000.54000.55000.55005,573,300
Nov 28, 20240.55000.55000.54000.54500.5450418,900
Nov 27, 20240.54000.55500.54000.55500.55502,159,800
Nov 26, 20240.53500.54500.53000.54000.54001,127,100
Nov 25, 20240.54000.54500.53500.54000.5400961,500
Nov 22, 20240.54000.54500.53500.54000.54001,197,400
Nov 21, 20240.54500.54500.53500.53500.53501,024,200
Nov 20, 20240.55000.55000.54000.54500.54501,105,000
Nov 19, 20240.54000.55000.54000.55000.55002,510,500
Nov 18, 20240.53500.54000.53000.53500.53501,821,700
Nov 15, 20240.54000.54500.53000.53500.53502,411,700
Nov 14, 20240.54000.55000.53500.54000.54002,243,800
Nov 13, 20240.53500.54500.53000.53500.53501,581,600
Nov 12, 20240.54000.55000.53000.54000.54003,971,400
Nov 11, 20240.55500.55500.53500.54500.54502,642,300
Nov 8, 20240.57000.57500.55500.55500.55503,539,000
Nov 7, 20240.57500.59000.55500.57000.570014,642,700
Nov 6, 20240.54000.57000.54000.57000.57005,513,000
Nov 5, 20240.54500.54500.53500.53500.53502,344,000
Nov 4, 20240.52500.55000.52500.54000.54004,689,500
Nov 1, 20240.53500.54000.52500.52500.52504,549,300
Oct 30, 20240.53500.54500.53500.54000.54003,279,100
Oct 29, 20240.54000.54500.53500.54000.54003,440,900
Oct 28, 20240.55000.55500.53000.53500.53505,079,500
Oct 25, 20240.56500.56500.55000.55000.55006,699,600
Oct 24, 20240.57500.58000.56000.56500.56505,159,900
Oct 23, 20240.57500.58500.57000.57500.57506,658,900
Oct 22, 20240.57500.58500.57000.58000.58006,194,500
Oct 21, 20240.59000.59500.57000.58000.580010,719,300
Oct 18, 20240.61000.62500.59000.60500.605013,682,700
Oct 17, 20240.61000.62500.60500.61500.61507,943,700
Oct 16, 20240.62000.63000.59500.60500.60509,492,400
Oct 15, 20240.59000.63000.57500.62000.620018,458,300
Oct 14, 20240.60000.61000.58500.59000.59005,080,600
Oct 11, 20240.60500.61000.59500.60000.60006,565,300
Oct 10, 20240.60500.62000.59500.61000.610015,120,700
Oct 9, 20240.58500.61000.57500.59500.595012,226,800
Oct 8, 20240.56000.58000.55000.58000.58006,887,300
Oct 7, 20240.56500.57000.55500.56000.56003,597,200
Oct 4, 20240.56500.57000.55500.56000.56003,423,200
Oct 3, 20240.58000.58500.56000.56000.56006,157,400
Oct 2, 20240.58000.59000.56500.57000.57007,111,000
Oct 1, 20240.56500.59000.55500.59000.59007,938,900
Sep 30, 20240.57500.58500.56500.57000.57004,745,600
Sep 27, 20240.59500.59500.57000.57000.57005,812,000
Sep 26, 20240.58000.59500.56500.59000.590012,317,100
Sep 25, 20240.61500.62000.58000.58000.580013,445,800
Sep 24, 20240.61500.63000.61000.61500.61509,935,400
Sep 23, 20240.63000.67500.61500.61500.615057,093,600
Sep 20, 20240.56000.62500.55500.62000.620039,544,200
Sep 19, 20240.54000.56500.53500.55000.550012,725,200
Sep 18, 20240.54000.54000.52500.53500.53502,207,400
Sep 17, 20240.52500.54000.52500.54000.54005,065,400
Sep 13, 20240.49000.52000.49000.52000.52007,347,400
Sep 12, 20240.49000.49500.48000.48500.48502,018,000
Sep 11, 20240.50000.50500.47500.47500.47504,421,100
Sep 10, 20240.50500.51500.50000.50000.50003,512,900
Sep 9, 20240.50500.51000.50000.50500.50502,142,000
Sep 6, 20240.52000.52500.50500.51000.51003,097,600
Sep 5, 20240.53000.53500.51000.51500.51503,316,700
Sep 4, 20240.53500.54000.52500.52500.52504,032,200
Sep 3, 20240.54500.56500.54000.55000.55007,223,500
Sep 2, 20240.52500.55500.51500.54500.545012,079,600
Aug 30, 20240.51500.53500.51000.52000.52006,958,200
Aug 29, 20240.53500.53500.50000.50500.50504,328,400
Aug 28, 20240.53500.54500.52000.52500.52504,195,800
Aug 27, 20240.54000.54500.52000.54000.54005,760,000
Aug 26, 20240.55000.55500.53000.54000.54002,693,700
Aug 23, 20240.55500.55500.54500.54500.54503,797,600
Aug 22, 20240.56000.57000.55500.55500.55503,519,900
Aug 21, 20240.56000.56500.55000.55000.55006,314,200
Aug 20, 20240.58000.58500.55500.56000.56004,757,000
Aug 19, 20240.58000.59000.57500.57500.57505,105,400
Aug 16, 20240.58000.59000.57500.58000.58005,213,900
Aug 15, 20240.59000.59500.57000.57000.57004,016,400
Aug 14, 20240.60000.60000.58500.59500.59503,959,700
Aug 13, 20240.60500.60500.59000.59500.59504,246,200
Aug 12, 20240.60000.62500.60000.60500.60506,951,600
Aug 9, 20240.60000.62000.60000.60500.60509,545,000
Aug 8, 20240.59000.60000.58000.59000.59008,280,000
Aug 7, 20240.58000.61000.56000.60000.600019,121,900
Aug 6, 20240.56500.58500.54500.57500.57509,947,100
Aug 5, 20240.63000.63000.55000.55500.555016,573,700
Aug 2, 20240.69500.69500.65000.65000.650012,721,800
Aug 1, 20240.71500.71500.70500.70500.70505,414,700
Jul 31, 20240.72000.72000.71000.71500.71505,138,200
Jul 30, 20240.72500.73500.71500.72000.72005,262,800
Jul 29, 20240.73000.73500.71000.72000.72006,363,300
Jul 26, 20240.73000.73500.71000.72500.72508,469,900
Jul 25, 20240.73500.74000.72000.73000.73007,591,100
Jul 24, 20240.74000.74500.73000.74000.74008,615,300
Jul 23, 20240.76500.78000.73500.74000.740021,662,800
Jul 22, 20240.77000.77500.74500.76500.765014,883,400
Jul 19, 20240.80000.80500.77000.77000.770018,680,800
Jul 18, 20240.82500.82500.79500.80000.800027,862,400
Jul 17, 20240.79000.83000.78000.81500.815040,935,700
Jul 16, 20240.79000.80000.78000.78000.78009,908,400
Jul 15, 20240.77000.81500.77000.79000.790036,355,000
Jul 12, 20240.76000.80000.75000.80000.800017,424,700
Jul 11, 20240.76500.78000.75500.76000.760024,266,000
Jul 10, 20240.75500.76500.74500.75500.75503,835,900
Jul 9, 20240.75500.77000.74500.75500.755010,177,900
Jul 5, 20240.77000.77500.75500.76000.76003,134,400
Jul 4, 20240.76500.77500.76000.76500.76508,221,200
Jul 3, 20240.75000.78500.75000.76500.765017,554,900
Jul 2, 20240.75000.77000.74500.75500.75508,213,400
Jul 1, 20240.74500.75500.74000.74500.74505,502,300
Jun 28, 20240.74000.76000.73500.74500.74506,460,000
Jun 27, 20240.74000.75000.72500.74000.74009,466,100
Jun 26, 20240.73500.75000.73500.73500.73505,390,200
Jun 25, 20240.74500.75000.73000.73000.73008,857,000
Jun 24, 20240.76500.77000.74000.74000.74008,370,100
Jun 21, 20240.76500.77500.75500.76000.76006,785,800
Jun 20, 20240.76500.77000.75500.76000.76003,697,200
Jun 19, 20240.77500.78500.76000.76500.76508,913,100
Jun 18, 20240.79000.79500.77000.77000.77006,709,600
Jun 14, 20240.80000.81000.78000.78500.785011,875,700
Jun 13, 20240.81000.82500.80000.80000.80008,891,200
Jun 12, 20240.83500.84500.79500.80000.800028,871,100
Jun 11, 20240.77500.86500.77500.82500.825061,467,900
Jun 10, 20240.78000.78500.76500.77000.77006,154,400
Jun 7, 20240.77000.80500.76500.77500.775018,254,400
Jun 6, 20240.74500.77500.74500.76500.765012,249,500
Jun 5, 20240.74500.75500.73500.74500.74508,551,400
Jun 4, 20240.74500.75000.74000.74500.74502,642,200
May 31, 20240.75500.76000.74000.75000.75005,906,100
May 30, 20240.74500.76000.74000.75000.75006,452,300
May 29, 20240.75000.75000.73500.74500.74505,995,400
May 28, 20240.75500.76000.74000.75000.75006,711,700
May 27, 20240.75500.76500.74000.75000.75006,224,400
May 24, 20240.76500.76500.75000.75500.75508,203,300
May 23, 20240.78500.79000.76000.77000.770012,403,900
May 21, 20240.80000.80000.78000.78500.78505,961,400
May 20, 20240.80500.82000.79500.80500.805012,619,500
May 17, 20240.79500.81000.79000.80000.80009,249,300
May 16, 20240.79500.80000.78500.79000.79003,358,300
May 15, 20240.81000.81000.78500.79500.79509,048,700
May 14, 20240.81500.83000.80500.81000.810020,843,200
May 13, 20240.79000.81000.79000.80500.805012,092,800
May 10, 20240.80000.81500.77500.78000.78008,355,500
May 9, 20240.80000.81500.79000.79500.79509,824,400
May 8, 20240.80500.81000.78500.79500.79506,967,200
May 7, 20240.77500.81500.77500.80500.805022,296,100
May 6, 20240.75500.78000.75500.77000.77006,334,100
May 3, 20240.75500.76000.74500.75500.75501,958,600
May 2, 20240.75000.76000.75000.75500.75502,045,800
Apr 30, 20240.75500.76500.74500.75000.75003,055,000
Apr 29, 20240.75000.76500.75000.75000.75005,039,800
Apr 26, 20240.76500.77000.74500.76000.76008,539,600
Apr 25, 20240.75500.79500.75500.77000.770016,092,200
Apr 24, 20240.74500.76500.74500.75000.75007,757,500
Apr 23, 20240.75000.75500.74000.74000.74005,692,600
Apr 22, 20240.73500.75000.73000.74500.74505,577,400
Apr 19, 20240.74500.75500.71500.73000.730013,134,700
Apr 18, 20240.74500.75000.74000.74500.74504,996,500
Apr 17, 20240.74000.75000.73500.74500.74507,925,800
Apr 16, 20240.76500.76500.72500.73500.735022,161,700
Apr 15, 20240.77500.78000.75500.76500.76508,237,200
Apr 12, 20240.78000.80500.76500.78500.785012,620,100
Apr 9, 20240.80500.80500.78000.78500.78508,907,200
Apr 8, 20240.80500.81000.79500.80500.80505,118,500
Apr 5, 20240.81000.81500.79000.80000.800013,294,000
Apr 4, 20240.81000.82500.81000.81500.81503,558,400
Apr 3, 20240.82000.83000.81000.81000.81006,535,300
Apr 2, 20240.84500.85000.81000.82000.820015,050,200
Apr 1, 20240.84500.85500.84000.84500.84507,122,700
Mar 29, 20240.85500.86500.83500.84000.840010,737,500
Mar 27, 20240.82500.85500.81000.85000.850036,744,300
Mar 26, 20240.81000.83500.81000.82500.825015,703,500
Mar 25, 20240.82000.82000.80000.81000.81009,674,100
Mar 22, 20240.82000.84000.81000.82000.820020,331,900
Mar 21, 20240.78000.83500.77500.82500.825042,837,900
Mar 20, 20240.78500.79500.78000.78000.78006,893,100
Mar 19, 20240.80000.80500.77500.78500.785019,801,500
Mar 18, 20240.78000.80500.77500.79500.795012,952,500
Mar 15, 20240.77000.79000.76000.78000.780011,473,300
Mar 14, 20240.76000.80500.75500.77500.775031,931,500
Mar 13, 20240.73500.76000.73000.75500.755017,341,600
Mar 12, 20240.73000.74500.72500.73500.73507,875,500
Mar 11, 20240.74000.74000.72000.73000.730010,816,200
Mar 8, 20240.75500.76500.72500.73500.735012,948,900
Mar 7, 20240.75000.77000.74500.75500.755013,096,100
Mar 6, 20240.77000.77000.74500.74500.74502,762,300
Mar 5, 20240.77500.79500.75000.76000.760025,326,900
Mar 4, 20240.73500.74000.72500.73500.73505,295,100
Mar 1, 20240.74500.75000.73000.74000.74003,809,400
Feb 29, 20240.74000.74000.71500.73500.735012,589,800
Feb 28, 20240.76500.78000.73500.74000.74009,430,400
Feb 27, 20240.80000.80000.75500.76500.76509,787,400
Feb 26, 20240.77500.82500.76500.79500.795028,788,600
Feb 23, 20240.75500.78500.75000.77500.775017,828,000
Feb 22, 20240.74500.76500.74500.75000.75005,853,900
Feb 21, 20240.76000.76000.74000.74000.74008,299,400
Feb 20, 20240.75000.77000.74000.76000.76008,986,600
Feb 19, 20240.77000.77000.75000.75000.75009,805,200
Feb 16, 20240.77000.78000.76000.77000.770011,357,000
Feb 15, 20240.76500.79000.76500.77000.770012,392,400
Feb 14, 20240.76500.77000.75000.76000.76009,831,500
Feb 13, 20240.76500.78500.76000.77500.775013,683,300
Feb 9, 20240.75000.76500.74500.76500.76507,237,300
Feb 8, 20240.73500.75500.73000.75000.750011,983,400
Feb 7, 20240.78000.78000.73000.73500.735019,742,700
Feb 6, 20240.74000.78000.73500.77500.775021,135,300
Feb 5, 20240.76000.78000.73500.74500.745021,383,700
Feb 2, 20240.83500.83500.78000.78500.785027,144,600
Jan 31, 20240.85000.87000.83000.83500.835017,783,500
Jan 30, 20240.85500.87500.83500.85000.850016,635,800
Jan 29, 20240.89500.89500.85500.86000.860019,411,100
Jan 26, 20240.90500.92500.88000.88500.885046,638,100
Jan 24, 20240.86500.92500.86000.89500.895058,841,900
Jan 23, 20240.89500.90000.85000.86500.865032,071,800
Jan 22, 20240.85000.90000.85000.89500.895045,511,100
Jan 19, 20240.80000.84500.78500.84000.840033,185,400
Jan 18, 20240.84000.84000.75500.80000.800039,014,900
Jan 17, 20240.83500.85000.79500.84000.840034,418,000

Related Tickers

5239.KL Titijaya Land Berhad
0.2550
-1.92%
 
7105.KL HCK Capital Group Berhad
2.0900
0.00%
 
1538.KL Symphony Life Berhad
0.2400
0.00%
 
7066.KL Yong Tai Berhad
0.1850
+2.78%
 
5213.KL Sentoria Group Berhad
0.0150
0.00%
 
6114.KL MKH Berhad
1.1100
+0.91%
 
2259.KL Talam Transform Berhad
0.0250
0.00%
 
7079.KL TWL Holdings Berhad
0.0250
0.00%
 
3611.KL Paragon Globe Berhad
0.4700
+3.30%
 
1287.KL Exsim Hospitality Berhad
0.3400
+1.49%