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

Kuala Lumpur - Delayed Quote MYR

Kretam Holdings Berhad (1996.KL)

0.5200
+0.0200
+(4.00%)
At close: May 2 at 4:57:36 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.52000.52000.52000.52000.520014,100
Apr 30, 20250.51500.51500.50000.50000.50004,900
Apr 29, 20250.50500.50500.50000.50000.50006,000
Apr 28, 20250.52500.52500.52500.52500.52503,000
Apr 25, 20250.50000.52000.50000.52000.520023,000
Apr 24, 20250.51000.51000.50500.51000.510033,000
Apr 23, 20250.50500.52500.50000.52500.5250102,000
Apr 22, 20250.52500.52500.52500.52500.525030,000
Apr 21, 20250.52500.52500.52500.52500.5250-
Apr 18, 20250.52500.52500.52500.52500.5250-
Apr 17, 20250.52500.52500.52500.52500.525014,000
Apr 16, 20250.51500.51500.51000.51000.510032,500
Apr 15, 20250.52500.52500.52500.52500.5250-
Apr 14, 20250.51000.52500.51000.52500.5250341,700
Apr 11, 20250.52000.52500.50000.52000.5200306,800
Apr 10, 20250.48000.50000.48000.50000.5000200
Apr 9, 20250.48000.51500.48000.50000.500039,900
Apr 8, 20250.52500.52500.52500.52500.52503,300
Apr 7, 20250.53000.53000.49500.53000.53002,400
Apr 4, 20250.53500.53500.53000.53000.53001,200
Apr 3, 20250.51500.51500.51000.51000.510020,000
Apr 2, 20250.53500.53500.53500.53500.5350-
Mar 28, 20250.53500.53500.53500.53500.5350-
Mar 27, 20250.53000.53500.53000.53500.5350416,100
Mar 26, 20250.52000.53500.51500.53500.5350411,000
Mar 25, 20250.53000.53000.52000.53000.5300374,900
Mar 24, 20250.50000.52000.50000.52000.5200370,100
Mar 21, 20250.50000.50000.50000.50000.5000-
Mar 20, 20250.50000.50000.50000.50000.50005,000
Mar 19, 20250.51500.52000.51500.52000.5200346,600
Mar 17, 20250.51500.51500.51500.51500.5150-
Mar 14, 20250.49500.51500.49500.51500.51506,000
Mar 13, 20250.49500.49500.49500.49500.495010,000
Mar 12, 20250.51500.51500.51500.51500.51502,000
Mar 11, 20250.49000.51000.49000.50500.505083,800
Mar 10, 20250.49500.49500.49500.49500.4950300
Mar 7, 20250.51000.51500.49500.51500.515076,500
Mar 6, 20250.51000.51500.51000.51500.51503,894,000
Mar 5, 20250.49500.52000.49500.51000.51002,100
Mar 4, 20250.50500.51500.49500.49500.495047,600
Mar 3, 20250.51500.51500.51500.51500.5150-
Feb 28, 20250.53500.53500.51500.51500.515011,100
Feb 27, 20250.52000.53000.51000.52000.520020,200
Feb 26, 20250.51500.52000.51500.52000.520083,200
Feb 25, 20250.52000.52000.50500.50500.50505,400
Feb 24, 20250.50500.52500.50500.52000.5200462,600
Feb 21, 20250.50000.50500.50000.50000.500041,600
Feb 20, 20250.49500.49500.49500.49500.495028,300
Feb 19, 20250.49500.49500.49500.49500.495086,400
Feb 18, 20250.50000.50500.49000.49500.495058,800
Feb 17, 20250.50000.51000.49500.50000.5000215,600
Feb 14, 20250.52500.52500.50000.50000.5000180,800
Feb 13, 20250.53000.53500.52500.53500.535072,600
Feb 12, 20250.53500.53500.53000.53000.530055,000
Feb 10, 20250.54000.54000.53500.53500.535011,000
Feb 7, 20250.54500.54500.54500.54500.5450-
Feb 6, 20250.54500.54500.54500.54500.54502,000
Feb 5, 20250.54000.54500.53500.54500.54508,300
Feb 4, 20250.54000.54000.54000.54000.540025,000
Feb 3, 20250.58000.58000.54000.55000.55001,053,300
Jan 31, 20250.53500.56500.53500.56500.56507,900
Jan 28, 20250.55000.55000.55000.55000.5500-
Jan 27, 20250.57000.57000.54000.55000.55001,175,600
Jan 24, 20250.55000.55500.55000.55500.555027,000
Jan 23, 20250.55000.55000.55000.55000.550020,400
Jan 22, 20250.55500.55500.55000.55000.5500496,400
Jan 21, 20250.57000.57000.57000.57000.5700-
Jan 20, 20250.55500.57000.55500.57000.5700739,800
Jan 17, 20250.55000.55000.54500.55000.550021,000
Jan 16, 20250.56000.56000.56000.56000.5600-
Jan 15, 20250.56000.56000.56000.56000.5600-
Jan 14, 20250.56000.56000.56000.56000.5600-
Jan 13, 20250.56000.56000.56000.56000.5600-
Jan 10, 20250.57000.57000.56000.56000.5600392,800
Jan 9, 20250.57000.57000.57000.57000.57005,100
Jan 8, 20250.57000.58000.56500.57000.5700345,100
Jan 7, 20250.57000.57500.57000.57000.570015,900
Jan 6, 20250.59500.59500.57000.57000.5700318,000
Jan 3, 20250.57500.57500.57500.57500.575015,000
Jan 2, 20250.57500.57500.57500.57500.5750400
Dec 31, 20240.57500.60500.57000.58000.58001,198,900
Dec 30, 20240.58000.58000.57500.58000.5800588,200
Dec 27, 20240.58000.58500.58000.58000.580023,800
Dec 26, 20240.57500.57500.57500.57500.57502,100
Dec 24, 20240.58500.58500.57500.57500.57502,500
Dec 23, 20240.58500.58500.58500.58500.5850-
Dec 20, 20240.57500.58500.57500.58500.58506,700
Dec 19, 20240.58000.58000.58000.58000.58004,000
Dec 18, 20240.59000.59000.59000.59000.59003,700
Dec 17, 20240.59500.59500.59500.59500.5950-
Dec 16, 20240.58000.59500.58000.59500.59503,100
Dec 13, 2024 0.005 Dividend
Dec 13, 20240.59000.59000.59000.59000.5900-
Dec 12, 20240.58500.59000.58500.59000.58509,500
Dec 11, 20240.57500.58500.57500.58500.5800177,100
Dec 10, 20240.58000.58000.58000.58000.5751-
Dec 9, 20240.58500.58500.58000.58000.575129,100
Dec 6, 20240.59000.59000.58500.58500.580010,100
Dec 5, 20240.59500.59500.59000.59500.590065,400
Dec 4, 20240.60000.60000.59500.60000.594923,700
Dec 3, 20240.59000.60000.59000.60000.594946,700
Dec 2, 20240.61000.61000.60000.60000.594936,000
Nov 29, 20240.61000.61000.61000.61000.6048-
Nov 28, 20240.61000.61000.61000.61000.6048-
Nov 27, 20240.61000.61000.61000.61000.6048-
Nov 26, 20240.59500.61000.59500.61000.604819,700
Nov 25, 20240.60000.60000.60000.60000.594915,000
Nov 22, 20240.60000.61000.60000.60000.594937,300
Nov 21, 20240.60000.61000.59500.60000.594936,600
Nov 20, 20240.59000.61000.59000.61000.604837,200
Nov 19, 20240.59500.61000.59000.61000.604813,300
Nov 18, 20240.60000.60000.59500.59500.590029,600
Nov 15, 20240.59000.60000.58500.60000.594990,800
Nov 14, 20240.59000.60000.59000.60000.594923,000
Nov 13, 20240.60000.60000.59500.60000.594967,900
Nov 12, 20240.60500.61000.60000.60000.594958,100
Nov 11, 20240.60500.61500.60500.60500.5999206,200
Nov 8, 20240.60000.60000.60000.60000.594921,200
Nov 7, 20240.60500.60500.60000.60000.594956,500
Nov 6, 20240.60000.60000.58500.58500.580036,200
Nov 5, 20240.59500.59500.59500.59500.590023,000
Nov 4, 20240.60000.60000.59000.59500.590055,300
Nov 1, 20240.60000.60000.60000.60000.5949-
Oct 30, 20240.58500.60000.58500.60000.594940,200
Oct 29, 20240.60000.60000.60000.60000.5949-
Oct 28, 20240.60000.60000.60000.60000.5949-
Oct 25, 20240.59000.60000.59000.60000.594919,000
Oct 24, 20240.59000.60000.58000.59000.5850551,600
Oct 23, 20240.61000.61000.61000.61000.6048-
Oct 22, 20240.61000.61000.61000.61000.6048-
Oct 21, 20240.61000.61000.61000.61000.6048-
Oct 18, 20240.58500.61000.58500.61000.6048141,300
Oct 17, 20240.60500.60500.60000.60000.59491,200
Oct 16, 20240.59000.60000.58500.59000.585086,300
Oct 15, 20240.60500.61000.59500.60500.599978,000
Oct 14, 20240.59500.60500.59500.60500.599933,800
Oct 11, 20240.61000.61000.61000.61000.604850,000
Oct 10, 20240.61000.61000.61000.61000.6048-
Oct 9, 20240.59500.61000.59500.61000.6048176,000
Oct 8, 20240.61000.61000.61000.61000.6048-
Oct 7, 20240.60500.61000.60000.61000.6048191,000
Oct 4, 20240.60000.61000.59500.61000.6048223,100
Oct 3, 20240.59000.59000.59000.59000.585018,000
Oct 2, 20240.60500.60500.60500.60500.5999-
Oct 1, 20240.59000.60500.59000.60500.599916,000
Sep 30, 20240.58500.58500.58500.58500.58001,000
Sep 27, 20240.58500.58500.58500.58500.58002,000
Sep 26, 20240.58000.58000.58000.58000.575150,000
Sep 25, 20240.60000.60000.60000.60000.5949-
Sep 24, 20240.60000.60000.60000.60000.5949-
Sep 23, 20240.60000.60000.60000.60000.5949-
Sep 20, 20240.60000.60000.59500.60000.594972,900
Sep 19, 20240.59000.59000.59000.59000.585030,000
Sep 18, 20240.58500.60000.58500.59000.5850143,700
Sep 17, 20240.60000.60000.60000.60000.594913,000
Sep 13, 20240.60000.60000.60000.60000.5949-
Sep 12, 20240.59000.60000.59000.60000.5949150,800
Sep 11, 20240.59000.59000.59000.59000.585041,500
Sep 10, 20240.59000.59000.59000.59000.58502,000
Sep 9, 20240.60000.61000.59000.59000.585019,000
Sep 6, 20240.59500.60500.59500.60000.594937,500
Sep 5, 20240.59000.60500.59000.59500.590030,000
Sep 4, 20240.59500.59500.59500.59500.590017,500
Sep 3, 20240.59500.59500.59500.59500.590019,500
Sep 2, 20240.60000.60000.60000.60000.594910,000
Aug 30, 20240.61000.61000.61000.61000.6048-
Aug 29, 20240.60000.61000.60000.61000.6048600,000
Aug 28, 20240.60500.60500.60500.60500.5999-
Aug 27, 20240.58500.60500.58500.60500.599918,400
Aug 26, 20240.60000.60000.60000.60000.5949-
Aug 23, 20240.59000.60500.58000.60000.594969,500
Aug 22, 20240.59500.60000.59500.60000.59494,200
Aug 21, 20240.59500.60000.59500.60000.59498,100
Aug 20, 20240.60000.60000.59500.60000.594932,300
Aug 19, 20240.60500.60500.60500.60500.5999-
Aug 16, 20240.60500.60500.60500.60500.599918,800
Aug 15, 20240.59000.59000.59000.59000.5850100
Aug 14, 20240.60000.61000.60000.60500.599990,500
Aug 13, 20240.60500.60500.60000.60500.5999263,500
Aug 12, 20240.59000.60500.59000.59500.5900644,300
Aug 9, 20240.59000.59000.59000.59000.585017,900
Aug 8, 20240.58000.60000.56000.60000.5949114,200
Aug 7, 20240.55000.60000.55000.59000.5850489,800
Aug 6, 20240.55000.55000.55000.55000.545385,000
Aug 5, 20240.59000.59000.55000.58000.5751265,800
Aug 2, 20240.59500.59500.59000.59000.585040,000
Aug 1, 20240.60000.60000.60000.60000.594925,000
Jul 31, 20240.60000.60000.60000.60000.5949120,000
Jul 30, 20240.59500.59500.59500.59500.5900-
Jul 29, 20240.60000.60000.59500.59500.590068,700
Jul 26, 20240.60000.60500.60000.60000.5949135,600
Jul 25, 20240.60500.60500.59500.60500.5999151,800
Jul 24, 20240.60000.60500.59000.60500.599945,800
Jul 23, 20240.58000.58000.58000.58000.57511,500
Jul 22, 20240.59000.59500.59000.59000.5850129,800
Jul 19, 20240.58000.58000.58000.58000.5751-
Jul 18, 20240.58000.58000.58000.58000.575121,000
Jul 17, 20240.60000.60500.59000.60500.599985,000
Jul 16, 20240.59000.60000.59000.59500.590077,600
Jul 15, 20240.59000.59500.59000.59000.585096,600
Jul 12, 20240.60000.60000.58500.58500.580056,000
Jul 11, 20240.58500.60000.58500.60000.594928,300
Jul 10, 20240.60000.61000.59500.60000.594934,300
Jul 9, 20240.58500.58500.58500.58500.580025,000
Jul 5, 20240.58500.60500.58500.60000.594928,000
Jul 4, 20240.60000.60000.60000.60000.594945,000
Jul 3, 20240.60000.60000.60000.60000.594916,000
Jul 2, 20240.58500.61000.58500.59000.585078,000
Jul 1, 20240.59000.59000.59000.59000.585020,900
Jun 28, 20240.61000.61000.60000.60000.59493,400
Jun 27, 20240.61000.61000.61000.61000.6048-
Jun 26, 20240.60000.61500.59500.61000.6048667,600
Jun 25, 20240.60500.61000.60500.60500.5999367,100
Jun 24, 20240.60000.60500.60000.60000.5949690,600
Jun 21, 20240.60000.60000.59000.59000.5850167,900
Jun 20, 20240.59000.60000.59000.60000.594937,800
Jun 19, 20240.59000.60000.59000.59000.585017,800
Jun 18, 20240.59000.60000.59000.60000.594998,600
Jun 14, 20240.58000.58500.58000.58500.5800119,600
Jun 13, 20240.58500.58500.58000.58500.5800101,500
Jun 12, 20240.58500.58500.58000.58500.580013,300
Jun 11, 20240.59000.59000.58000.58500.580039,700
Jun 10, 20240.59000.60000.59000.60000.594934,700
Jun 7, 20240.59000.59000.59000.59000.5850-
Jun 6, 20240.59000.59000.59000.59000.5850-
Jun 5, 20240.59000.60000.58500.59000.585010,100
Jun 4, 20240.60000.60000.60000.60000.5949-
May 31, 20240.60000.60000.60000.60000.5949-
May 30, 20240.60000.60000.59500.60000.594940,700
May 29, 20240.59500.59500.59500.59500.590052,000
May 28, 20240.59000.59000.58500.58500.580014,200
May 27, 20240.58500.59500.58500.59000.585083,800
May 24, 20240.58500.59000.58500.58500.580020,100
May 23, 20240.59500.59500.59000.59000.585033,000
May 21, 20240.59000.59000.58000.59000.585030,600
May 20, 20240.59000.59000.59000.59000.585023,000
May 17, 20240.59500.59500.59000.59000.585056,300
May 16, 20240.59000.60000.59000.59500.590016,000
May 15, 20240.58500.59500.58500.59500.590052,100
May 14, 20240.58500.59000.58000.58000.575118,400
May 13, 20240.59000.59000.58500.58500.580075,700
May 10, 20240.59000.59000.59000.59000.5850132,800
May 9, 20240.59000.60000.59000.59000.585073,000
May 8, 20240.60000.60000.60000.60000.5949-
May 7, 20240.60000.60000.60000.60000.5949-
May 6, 20240.60000.60000.59000.60000.5949104,200
May 3, 20240.59500.60000.59500.59500.590026,400
May 2, 20240.60000.60000.60000.60000.5949-

Related Tickers

7134.KL PWF Corporation Bhd.
0.8200
+3.14%
 
7121.KL XL Holdings Berhad
0.5250
+0.96%
 
5029.KL Far East Holdings Berhad
3.5300
0.00%
 
4316.KL Sin Heng Chan (Malaya) Berhad
0.2650
-5.36%
 
5026.KL MHC Plantations Bhd.
0.9650
-0.52%
 
7176.KL TPC Plus Berhad
0.3050
+8.93%
 
0095.KL MAG Holdings Berhad
0.1900
0.00%
 
7128.KL CAM Resources Berhad
0.2550
+2.00%
 
5135.KL Sarawak Plantation Berhad
2.4000
-0.83%
 
5319.KL MKH Oil Palm (East Kalimantan) Berhad
0.6300
+1.61%