Kuala Lumpur - Delayed Quote MYR

Gopeng Berhad (2135.KL)

0.6950

+0.0150

+(2.21%)

At close: 3:56:26 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	0.6550	0.6950	0.6550	0.6950	0.6950	60,000
Apr 23, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	76,700
Apr 22, 2025	0.6650	0.6900	0.6350	0.6900	0.6900	370,500
Apr 21, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	133,100
Apr 18, 2025	0.7100	0.7100	0.6800	0.6800	0.6800	11,800
Apr 17, 2025	0.6900	0.6900	0.6800	0.6800	0.6800	139,900
Apr 16, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 15, 2025	0.6800	0.6800	0.6550	0.6800	0.6800	9,100
Apr 14, 2025	0.6950	0.7000	0.6950	0.6950	0.6950	22,600
Apr 11, 2025	0.6700	0.6900	0.6200	0.6900	0.6900	270,200
Apr 10, 2025	0.6200	0.6700	0.6200	0.6700	0.6700	174,100
Apr 9, 2025	0.6200	0.6200	0.5900	0.6000	0.6000	94,300
Apr 8, 2025	0.6350	0.6350	0.6100	0.6200	0.6200	106,200
Apr 7, 2025	0.6400	0.6400	0.6100	0.6100	0.6100	169,600
Apr 4, 2025	0.6350	0.7000	0.6350	0.6700	0.6700	29,200
Apr 3, 2025	0.6900	0.6900	0.6700	0.6900	0.6900	21,300
Apr 2, 2025	0.7100	0.7100	0.7000	0.7100	0.7100	173,100
Mar 28, 2025	0.7150	0.7200	0.7100	0.7100	0.7100	100,200
Mar 27, 2025	0.7500	0.7500	0.7100	0.7350	0.7350	170,300
Mar 26, 2025	0.7450	0.7500	0.7250	0.7500	0.7500	113,600
Mar 25, 2025	0.7100	0.7500	0.7050	0.7500	0.7500	636,100
Mar 24, 2025	0.6600	0.7050	0.6600	0.7050	0.7050	303,700
Mar 21, 2025	0.6500	0.6600	0.6500	0.6600	0.6600	333,000
Mar 20, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	88,500
Mar 19, 2025	0.6400	0.6550	0.6400	0.6500	0.6500	84,000
Mar 17, 2025	0.6400	0.6600	0.6400	0.6550	0.6550	111,800
Mar 14, 2025	0.6300	0.6600	0.6300	0.6600	0.6600	78,500
Mar 13, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	30,000
Mar 12, 2025	0.6200	0.6500	0.6200	0.6450	0.6450	165,100
Mar 11, 2025	0.6300	0.6400	0.6200	0.6400	0.6400	67,500
Mar 10, 2025	0.6450	0.6500	0.6450	0.6500	0.6500	64,600
Mar 7, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	50,000
Mar 6, 2025	0.6500	0.6500	0.6300	0.6500	0.6500	30,000
Mar 5, 2025	0.6200	0.6500	0.6200	0.6300	0.6300	407,100
Mar 4, 2025	0.6150	0.6500	0.6150	0.6500	0.6500	47,000
Mar 3, 2025	0.6400	0.6600	0.6400	0.6400	0.6400	100,500
Feb 28, 2025	0.6450	0.6500	0.6300	0.6400	0.6400	173,000
Feb 27, 2025	0.6150	0.6500	0.6150	0.6500	0.6500	65,300
Feb 26, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	130,700
Feb 25, 2025	0.6100	0.6350	0.5550	0.5950	0.5950	177,100
Feb 24, 2025	0.6000	0.6050	0.6000	0.6000	0.6000	35,000
Feb 21, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	39,200
Feb 20, 2025	0.6100	0.6150	0.6100	0.6150	0.6150	20,000
Feb 19, 2025	0.6000	0.6200	0.5850	0.5850	0.5850	98,900
Feb 18, 2025	0.5800	0.6200	0.5800	0.6200	0.6200	42,200
Feb 17, 2025	0.6050	0.6050	0.5800	0.5800	0.5800	21,900
Feb 14, 2025	0.5900	0.6100	0.5800	0.6050	0.6050	91,300
Feb 13, 2025	0.5600	0.5900	0.5600	0.5900	0.5900	70,000
Feb 12, 2025	0.5700	0.5750	0.5450	0.5450	0.5450	67,500
Feb 10, 2025	0.5350	0.5450	0.5350	0.5450	0.5450	51,600
Feb 7, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	11,700
Feb 6, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 5, 2025	0.5200	0.5200	0.5100	0.5200	0.5200	25,300
Feb 4, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 3, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	15,000
Jan 31, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	4,500
Jan 28, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 27, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	30,000
Jan 24, 2025	0.5350	0.5400	0.5350	0.5400	0.5400	35,000
Jan 23, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	26,500
Jan 22, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	38,500
Jan 21, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	118,600
Jan 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	14,200
Jan 17, 2025	0.5300	0.5400	0.5300	0.5400	0.5400	16,000
Jan 16, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	10,500
Jan 15, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	146,900
Jan 14, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	12,000
Jan 13, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	28,000
Jan 10, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	31,700
Jan 9, 2025	0.5200	0.5200	0.5100	0.5150	0.5150	35,000
Jan 8, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	15,700
Jan 7, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 6, 2025	0.5250	0.5300	0.5250	0.5300	0.5300	65,000
Jan 3, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	92,400
Jan 2, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,100
Dec 27, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	11,200
Dec 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	23,800
Dec 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	300
Dec 23, 2024	0.5100	0.5450	0.5100	0.5450	0.5450	35,300
Dec 20, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	30,000
Dec 19, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	15,000
Dec 18, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	18,500
Dec 17, 2024	0.5150	0.5200	0.4900	0.5000	0.5000	65,500
Dec 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Dec 13, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	19,600
Dec 12, 2024	0.5600	0.5600	0.5000	0.5000	0.5000	232,000
Dec 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	50,300
Dec 10, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	20,500
Dec 9, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 6, 2024	0.5650	0.6000	0.5550	0.5950	0.5950	136,900
Dec 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	100
Dec 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 3, 2024	0.5550	0.5650	0.5550	0.5600	0.5600	3,700
Dec 2, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	103,000
Nov 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 28, 2024	0.5550	0.5800	0.5500	0.5800	0.5800	65,100
Nov 27, 2024	0.5650	0.5700	0.5650	0.5650	0.5650	168,400
Nov 26, 2024	0.5950	0.6300	0.5850	0.5900	0.5900	139,900
Nov 25, 2024	0.6500	0.6700	0.6000	0.6000	0.6000	102,600
Nov 22, 2024	0.6900	0.6950	0.6500	0.6500	0.6500	49,000
Nov 21, 2024	0.6400	0.7000	0.6300	0.7000	0.7000	147,700
Nov 20, 2024	0.6400	0.7100	0.6000	0.7100	0.7100	104,000
Nov 19, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	73,000
Nov 18, 2024	0.5900	0.6250	0.5900	0.6250	0.6250	26,600
Nov 15, 2024	0.6250	0.6250	0.6000	0.6250	0.6250	68,300
Nov 14, 2024	0.6100	0.6200	0.6100	0.6150	0.6150	85,100
Nov 13, 2024	0.5900	0.6100	0.5850	0.6100	0.6100	207,200
Nov 12, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	61,300
Nov 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	13,000
Nov 8, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	300
Nov 7, 2024	0.6100	0.6100	0.6000	0.6050	0.6050	65,000
Nov 6, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	180,400
Nov 5, 2024	0.6000	0.6000	0.5850	0.6000	0.6000	140,500
Nov 4, 2024	0.5950	0.5950	0.5900	0.5950	0.5950	115,300
Nov 1, 2024	0.5900	0.6000	0.5750	0.5900	0.5900	43,000
Oct 30, 2024	0.6150	0.6150	0.5950	0.5950	0.5950	250,700
Oct 29, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	92,900
Oct 28, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	377,700
Oct 25, 2024	0.5850	0.5950	0.5700	0.5850	0.5850	618,100
Oct 24, 2024	0.5350	0.5800	0.5300	0.5800	0.5800	211,300
Oct 23, 2024	0.5250	0.5350	0.5000	0.5350	0.5350	102,500
Oct 22, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	83,200
Oct 21, 2024	0.5100	0.5100	0.4400	0.5100	0.5100	86,600
Oct 18, 2024	0.4900	0.5100	0.4800	0.5050	0.5050	92,400
Oct 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100,000
Oct 16, 2024	0.4950	0.5000	0.4850	0.5000	0.5000	270,300
Oct 15, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	100,900
Oct 14, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	130,000
Oct 11, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	239,000
Oct 10, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	1,357,600
Oct 9, 2024	0.4500	0.4550	0.4200	0.4500	0.4500	1,121,200
Oct 8, 2024	0.4350	0.4500	0.4200	0.4200	0.4200	668,500
Oct 7, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	93,900
Oct 4, 2024	0.4200	0.4250	0.4000	0.4000	0.4000	51,100
Oct 3, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	121,600
Oct 2, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	150,700
Oct 1, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	9,000
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	29,500
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,700
Sep 19, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	30,700
Sep 18, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	5,500
Sep 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 13, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	18,400
Sep 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 11, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	23,900
Sep 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	28,500
Sep 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
Sep 5, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,000
Sep 4, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	30,000
Sep 3, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	95,000
Sep 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	52,000
Aug 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,200
Aug 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,700
Aug 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	20,000
Aug 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 21, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	43,600
Aug 20, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	95,000
Aug 19, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	94,200
Aug 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 15, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	68,100
Aug 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	24,900
Aug 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
Aug 9, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	9,000
Aug 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	25,000
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	30,000
Aug 5, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	110,200
Aug 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	59,200
Aug 1, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	22,100
Jul 31, 2024	0.4250	0.4250	0.4100	0.4100	0.4100	29,000
Jul 30, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	12,300
Jul 29, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	9,000
Jul 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	112,600
Jul 25, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	22,200
Jul 24, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	60,600
Jul 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,000
Jul 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	54,300
Jul 19, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	154,500
Jul 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,100
Jul 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	58,200
Jul 16, 2024	0.01 Dividend
Jul 16, 2024	0.4000	0.4350	0.4000	0.4100	0.4100	62,400
Jul 15, 2024	0.4100	0.4300	0.4100	0.4300	0.4200	78,200
Jul 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4200	9,000
Jul 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	9,000
Jul 10, 2024	0.4300	0.4300	0.4100	0.4300	0.4200	9,600
Jul 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4200	50,000
Jul 5, 2024	0.4050	0.4100	0.4050	0.4100	0.4005	33,000
Jul 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	29,300
Jul 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	2,200
Jul 2, 2024	0.4100	0.4400	0.4100	0.4200	0.4102	42,400
Jul 1, 2024	0.4150	0.4200	0.4100	0.4200	0.4102	38,200
Jun 28, 2024	0.4150	0.4150	0.4150	0.4150	0.4053	-
Jun 27, 2024	0.4150	0.4150	0.4150	0.4150	0.4053	51,600
Jun 26, 2024	0.4150	0.4150	0.4150	0.4150	0.4053	2,200
Jun 25, 2024	0.4200	0.4200	0.4150	0.4150	0.4053	30,400
Jun 24, 2024	0.4150	0.4150	0.4150	0.4150	0.4053	4,500
Jun 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	-
Jun 20, 2024	0.4150	0.4150	0.4100	0.4100	0.4005	38,900
Jun 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4200	2,200
Jun 18, 2024	0.4300	0.4350	0.4300	0.4350	0.4249	2,000
Jun 14, 2024	0.4300	0.4350	0.4300	0.4350	0.4249	8,000
Jun 13, 2024	0.4250	0.4350	0.4250	0.4250	0.4151	53,200
Jun 12, 2024	0.4150	0.4300	0.4150	0.4150	0.4053	18,500
Jun 11, 2024	0.4200	0.4200	0.4150	0.4150	0.4053	27,200
Jun 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4249	19,200
Jun 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4053	6,800
Jun 6, 2024	0.4350	0.4350	0.4350	0.4350	0.4249	-
Jun 5, 2024	0.4250	0.4350	0.4250	0.4350	0.4249	10,700
Jun 4, 2024	0.4350	0.4400	0.4250	0.4350	0.4249	98,300
May 31, 2024	0.4200	0.4350	0.4200	0.4350	0.4249	28,300
May 30, 2024	0.4150	0.4350	0.4150	0.4350	0.4249	24,000
May 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	6,700
May 28, 2024	0.4050	0.4500	0.4050	0.4400	0.4298	72,500
May 27, 2024	0.4100	0.4350	0.4100	0.4100	0.4005	4,400
May 24, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	10,000
May 23, 2024	0.4050	0.4350	0.4050	0.4100	0.4005	34,500
May 21, 2024	0.4500	0.4500	0.4100	0.4100	0.4005	44,200
May 20, 2024	0.4200	0.4500	0.4000	0.4500	0.4395	60,500
May 17, 2024	0.4300	0.4400	0.4200	0.4200	0.4102	98,700
May 16, 2024	0.4150	0.4300	0.4100	0.4300	0.4200	51,200
May 15, 2024	0.4000	0.4200	0.4000	0.4100	0.4005	165,700
May 14, 2024	0.4050	0.4050	0.3900	0.3900	0.3809	70,800
May 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4005	1,500
May 10, 2024	0.4000	0.4000	0.4000	0.4000	0.3907	-
May 9, 2024	0.4000	0.4000	0.4000	0.4000	0.3907	-
May 8, 2024	0.4000	0.4000	0.4000	0.4000	0.3907	10,000
May 7, 2024	0.3850	0.4000	0.3850	0.4000	0.3907	95,900
May 6, 2024	0.3600	0.4000	0.3600	0.3900	0.3809	106,100
May 3, 2024	0.3700	0.3700	0.3500	0.3700	0.3614	168,600
May 2, 2024	0.3700	0.3700	0.3500	0.3500	0.3419	15,600
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3419	-
Apr 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3419	-
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3419	4,500
Apr 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3419	15,000
Apr 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3516	-

2569.KL Sungei Bagan Rubber Company (Malaya) Berhad

5.56

0.00%

2453.KL Kluang Rubber Company (Malaya) Berhad

5.62

0.00%

2542.KL Riverview Rubber Estates, Berhad

3.0000

+1.35%

5222.KL FGV Holdings Berhad

1.0700

-0.93%

6262.KL Innoprise Plantations Berhad

1.7000

+0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gopeng Berhad (2135.KL)

Related Tickers