Kuala Lumpur - Delayed Quote MYR

Talam Transform Berhad (2259.KL)

Compare
0.0250
0.0000
(0.00%)
At close: January 17 at 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.02500.02500.02000.02500.02507,500,100
Jan 16, 20250.02500.02500.02500.02500.025011,625,200
Jan 15, 20250.02500.03000.02500.03000.030012,019,100
Jan 14, 20250.02000.02500.02000.02500.02502,040,800
Jan 13, 20250.02500.02500.02000.02000.0200473,100
Jan 10, 20250.02500.02500.02500.02500.0250100,000
Jan 9, 20250.02500.02500.02000.02500.02506,977,500
Jan 8, 20250.02500.02500.02000.02500.02502,151,500
Jan 7, 20250.02500.02500.02500.02500.025028,794,300
Jan 6, 20250.02500.03000.02500.02500.02501,317,500
Jan 3, 20250.02500.03000.02500.02500.025012,892,900
Jan 2, 20250.02500.02500.02000.02500.0250590,600
Dec 31, 20240.02000.02500.02000.02500.02507,408,100
Dec 30, 20240.02500.02500.02000.02500.025011,310,500
Dec 27, 20240.02500.02500.02000.02000.02005,490,200
Dec 26, 20240.02500.02500.02000.02000.02008,101,100
Dec 24, 20240.02000.02500.02000.02500.0250752,000
Dec 23, 20240.02500.02500.02000.02500.025011,943,600
Dec 20, 20240.02500.02500.02000.02500.02505,603,300
Dec 19, 20240.02500.02500.02000.02500.025023,147,800
Dec 18, 20240.02500.02500.02000.02500.025031,343,600
Dec 17, 20240.02500.02500.02000.02500.02508,612,100
Dec 16, 20240.03000.03000.02000.02500.025030,876,500
Dec 13, 20240.03000.03000.02500.03000.0300525,100
Dec 12, 20240.03000.03000.02500.02500.0250801,600
Dec 11, 20240.02500.03000.02500.03000.0300412,500
Dec 10, 20240.02500.02500.02500.02500.0250850,600
Dec 9, 20240.03000.03000.02500.03000.0300723,000
Dec 6, 20240.03000.03000.02500.03000.0300124,600
Dec 5, 20240.02500.03000.02500.03000.0300213,400
Dec 4, 20240.02500.03000.02500.02500.02501,291,200
Dec 3, 20240.02500.03000.02500.03000.0300836,300
Dec 2, 20240.02500.03000.02500.03000.03001,625,100
Nov 29, 20240.03000.03000.02500.03000.0300300
Nov 28, 20240.02500.03000.02500.03000.0300115,200
Nov 27, 20240.03000.03000.02500.03000.0300918,600
Nov 26, 20240.03000.03000.02500.03000.03005,531,300
Nov 25, 20240.02500.03000.02500.03000.0300587,000
Nov 22, 20240.03000.03000.02500.03000.030013,616,400
Nov 21, 20240.02500.03000.02500.02500.02503,240,100
Nov 20, 20240.03000.03000.02500.03000.03001,994,000
Nov 19, 20240.02500.03000.02500.03000.03001,660,400
Nov 18, 20240.02500.03000.02500.02500.02501,557,800
Nov 15, 20240.02500.03000.02500.03000.03001,490,800
Nov 14, 20240.02500.03000.02500.03000.03004,677,900
Nov 13, 20240.03000.03000.02500.03000.030015,729,700
Nov 12, 20240.02500.03000.02500.03000.03006,856,500
Nov 11, 20240.02500.03000.02000.03000.030057,144,100
Nov 8, 20240.02500.02500.02000.02500.025028,422,100
Nov 7, 20240.02000.02500.02000.02500.025011,394,400
Nov 6, 20240.02500.02500.02000.02500.025015,201,400
Nov 5, 20240.02000.02500.02000.02500.025018,783,400
Nov 4, 20240.02000.02500.02000.02500.02501,004,100
Nov 1, 20240.02500.02500.02000.02000.020013,740,400
Oct 30, 20240.02000.02500.02000.02000.020030,166,400
Oct 29, 20240.02000.02000.01500.02000.020093,405,100
Oct 28, 20240.02000.02500.02000.02500.02503,620,000
Oct 25, 20240.02000.02500.02000.02500.02503,370,000
Oct 24, 20240.02000.02500.02000.02500.0250856,500
Oct 23, 20240.02000.02500.02000.02500.0250740,500
Oct 22, 20240.02500.02500.02000.02500.0250258,000
Oct 21, 20240.02000.02500.02000.02500.02501,291,500
Oct 18, 20240.02500.02500.02000.02500.0250517,600
Oct 17, 20240.02500.02500.02000.02000.0200623,500
Oct 16, 20240.02000.02500.02000.02500.02502,013,900
Oct 15, 20240.02000.02000.02000.02000.02003,867,500
Oct 14, 20240.02000.02500.02000.02500.02501,286,000
Oct 11, 20240.02000.02500.02000.02500.02501,163,700
Oct 10, 20240.02000.02500.02000.02500.025019,696,200
Oct 9, 20240.02500.02500.02000.02000.02002,401,300
Oct 8, 20240.02000.02500.02000.02500.02501,312,500
Oct 7, 20240.02000.02500.02000.02500.02501,099,900
Oct 4, 20240.02000.02500.02000.02500.025019,856,500
Oct 3, 20240.02500.02500.02000.02000.020053,938,900
Oct 2, 20240.02000.02500.01500.02500.0250167,798,200
Oct 1, 20240.02000.02500.02000.02000.020015,611,500
Sep 30, 20240.02000.02500.02000.02000.02003,034,300
Sep 27, 20240.02500.02500.02500.02500.0250200,000
Sep 26, 20240.02000.02500.02000.02500.025011,500
Sep 25, 20240.02000.02500.02000.02000.02002,586,600
Sep 24, 20240.02500.02500.02000.02500.02504,542,900
Sep 23, 20240.02500.02500.02000.02500.025012,253,300
Sep 20, 20240.03000.03000.02500.02500.0250175,000
Sep 19, 20240.02500.03000.02500.03000.0300526,900
Sep 18, 20240.02500.03000.02500.02500.02501,256,000
Sep 17, 20240.03000.03000.02500.03000.0300271,200
Sep 13, 20240.02500.03000.02500.03000.03009,628,700
Sep 12, 20240.02500.02500.02500.02500.02505,203,000
Sep 11, 20240.02500.02500.02500.02500.02508,948,000
Sep 10, 20240.02500.02500.02500.02500.02503,311,700
Sep 9, 20240.02500.03000.02500.02500.025019,841,800
Sep 6, 20240.02500.03000.02500.03000.03002,489,700
Sep 5, 20240.03000.03000.02500.02500.02505,775,000
Sep 4, 20240.03000.03000.02500.03000.030025,865,200
Sep 3, 20240.03000.03000.02500.03000.030083,525,400
Sep 2, 20240.02000.03500.02000.03000.0300115,480,700
Aug 30, 20240.02500.02500.02000.02500.02502,537,300
Aug 29, 20240.02500.02500.02000.02500.0250216,300
Aug 28, 20240.02000.02500.02000.02500.025025,610,800
Aug 27, 20240.02000.02500.02000.02000.020035,873,200
Aug 26, 20240.02000.02000.02000.02000.02001,864,000
Aug 23, 20240.02000.02500.02000.02500.025014,126,300
Aug 22, 20240.02000.02500.02000.02000.02002,167,200
Aug 21, 20240.02500.02500.02500.02500.02501,000
Aug 20, 20240.02000.02500.02000.02500.0250995,400
Aug 19, 20240.02000.02500.02000.02500.0250842,600
Aug 16, 20240.02500.02500.02000.02500.02503,114,800
Aug 15, 20240.02500.02500.02000.02500.02501,994,400
Aug 14, 20240.02000.02500.01500.02500.02505,099,000
Aug 13, 20240.02500.02500.01500.02000.02008,349,300
Aug 12, 20240.02000.02500.02000.02500.0250243,100
Aug 9, 20240.02000.02500.02000.02500.025032,665,100
Aug 8, 20240.02500.02500.02000.02500.0250948,600
Aug 7, 20240.02000.02500.02000.02000.0200721,800
Aug 6, 20240.02000.02500.02000.02500.025041,457,300
Aug 5, 20240.02000.02500.02000.02500.025032,031,500
Aug 2, 20240.02000.02500.02000.02500.02502,898,100
Aug 1, 20240.02500.02500.02000.02500.02507,638,000
Jul 31, 20240.02500.02500.02000.02500.0250946,100
Jul 30, 20240.02500.02500.02000.02500.02501,508,000
Jul 29, 20240.02500.02500.02000.02500.0250847,300
Jul 26, 20240.02000.02500.02000.02500.02507,271,100
Jul 25, 20240.02500.02500.02000.02500.02506,923,200
Jul 24, 20240.02500.02500.02000.02500.02506,770,100
Jul 23, 20240.02500.02500.02000.02500.025012,933,400
Jul 22, 20240.02000.02500.02000.02500.02501,522,300
Jul 19, 20240.02500.02500.02000.02000.020014,728,000
Jul 18, 20240.02500.02500.02000.02500.0250744,900
Jul 17, 20240.02500.02500.02000.02500.025015,385,100
Jul 16, 20240.02500.02500.02000.02500.025035,857,300
Jul 15, 20240.02500.02500.02000.02500.02501,863,600
Jul 12, 20240.02000.02500.02000.02000.020028,581,500
Jul 11, 20240.02500.02500.02500.02500.02502,022,400
Jul 10, 20240.02000.02500.02000.02500.02501,501,900
Jul 9, 20240.02000.02500.02000.02500.02502,089,200
Jul 5, 20240.02500.02500.02000.02000.0200226,700
Jul 4, 20240.02000.02500.02000.02500.02507,360,700
Jul 3, 20240.02000.02500.02000.02500.02501,587,900
Jul 2, 20240.02500.02500.02000.02500.0250764,000
Jul 1, 20240.02000.02500.02000.02500.0250582,100
Jun 28, 20240.02000.02500.02000.02500.0250465,200
Jun 27, 20240.02000.02500.02000.02500.02504,600,100
Jun 26, 20240.02000.02500.02000.02500.0250305,100
Jun 25, 20240.02000.02000.02000.02000.0200610,700
Jun 24, 20240.02000.02500.02000.02000.020018,043,800
Jun 21, 20240.02500.02500.02000.02000.02006,024,100
Jun 20, 20240.02000.02500.02000.02500.025013,373,700
Jun 19, 20240.02000.02500.02000.02000.02005,667,600
Jun 18, 20240.02000.02000.02000.02000.020044,818,800
Jun 14, 20240.02000.02500.01500.02000.020027,305,800
Jun 13, 20240.02000.02500.02000.02000.02002,357,000
Jun 12, 20240.02000.02500.01500.02000.020085,353,100
Jun 11, 20240.01500.02500.01500.02000.0200123,497,500
Jun 10, 20240.01500.02000.01000.01500.0150183,579,800
Jun 7, 20240.01000.01500.01000.01500.01501,066,000
Jun 6, 20240.01500.01500.01000.01500.0150193,900
Jun 5, 20240.01000.01500.01000.01500.01501,979,000
Jun 4, 20240.01500.01500.01000.01000.0100120,700
May 31, 20240.01000.01500.01000.01500.01502,360,500
May 30, 20240.01000.01000.01000.01000.01001,050,000
May 29, 20240.01000.01000.01000.01000.01001,020,000
May 28, 20240.01000.01000.01000.01000.0100321,000
May 27, 20240.01000.01000.01000.01000.010010,000
May 24, 20240.01000.01500.01000.01000.0100300,300
May 23, 20240.01500.01500.01000.01500.015022,500
May 21, 20240.01500.01500.01500.01500.0150100,000
May 20, 20240.01000.01500.01000.01500.0150140,100
May 17, 20240.01500.01500.01000.01500.01501,001,500
May 16, 20240.01000.01500.01000.01500.01502,563,300
May 15, 20240.01000.01500.01000.01500.0150947,200
May 14, 20240.01000.01500.01000.01000.0100199,800
May 13, 20240.01500.01500.01500.01500.0150630,000
May 10, 20240.01000.01500.01000.01500.01501,937,600
May 9, 20240.01000.01500.01000.01500.015085,200
May 8, 20240.01000.01500.01000.01500.015012,670,400
May 7, 20240.01500.01500.01000.01000.0100270,000
May 6, 20240.01000.01500.01000.01500.0150182,200
May 3, 20240.01500.01500.01000.01500.0150298,600
May 2, 20240.01500.01500.01000.01500.01501,271,400
Apr 30, 20240.01500.01500.01000.01500.01502,413,300
Apr 29, 20240.01000.01500.01000.01000.0100890,000
Apr 26, 20240.01000.01500.01000.01500.0150200,100
Apr 25, 20240.01500.01500.01000.01500.01505,288,500
Apr 24, 20240.01000.01500.00500.01500.0150183,102,500
Apr 23, 20240.01000.01000.01000.01000.01006,000
Apr 22, 20240.01500.01500.01500.01500.01507,000,100
Apr 19, 20240.01000.01500.01000.01500.015031,000
Apr 18, 20240.01500.01500.01500.01500.0150-
Apr 17, 20240.01500.01500.01000.01500.0150162,000
Apr 16, 20240.01500.01500.01500.01500.01509,530,300
Apr 15, 20240.01000.01000.01000.01000.010010,000
Apr 12, 20240.01000.01500.01000.01500.0150720,000
Apr 9, 20240.01500.01500.01500.01500.0150-
Apr 8, 20240.01500.01500.01500.01500.0150-
Apr 5, 20240.01500.01500.01500.01500.0150117,000
Apr 4, 20240.01500.01500.01000.01000.0100485,000
Apr 3, 20240.01500.01500.01500.01500.01501,533,300
Apr 2, 20240.01500.01500.01500.01500.0150640,000
Apr 1, 20240.01500.01500.01000.01000.010078,100
Mar 29, 20240.01500.01500.01000.01000.01004,775,800
Mar 27, 20240.01500.01500.01000.01500.01503,994,500
Mar 26, 20240.01000.01500.01000.01500.01501,343,600
Mar 25, 20240.01500.01500.01000.01500.015011,830,800
Mar 22, 20240.01500.01500.01500.01500.01504,245,000
Mar 21, 20240.01500.02000.01000.01500.015014,065,800
Mar 20, 20240.01500.01500.01500.01500.015017,375,200
Mar 19, 20240.01500.01500.01500.01500.015061,362,200
Mar 18, 20240.01500.02000.01500.02000.020033,220,600
Mar 15, 20240.01500.01500.01500.01500.01508,329,700
Mar 14, 20240.01500.02000.01500.01500.01503,550,200
Mar 13, 20240.01500.01500.01500.01500.0150-
Mar 12, 20240.01500.01500.01500.01500.015020,000
Mar 11, 20240.01500.01500.01500.01500.015033,200
Mar 8, 20240.01500.01500.01500.01500.015050,000
Mar 7, 20240.02000.02000.01500.02000.020092,100
Mar 6, 20240.01500.02000.01500.02000.02001,950,000
Mar 5, 20240.01500.02000.01500.02000.020039,800
Mar 4, 20240.01500.01500.01500.01500.015017,500
Mar 1, 20240.01500.02000.01500.01500.0150107,400
Feb 29, 20240.02000.02000.01500.01500.0150371,400
Feb 28, 20240.02000.02000.01500.02000.02003,125,400
Feb 27, 20240.02000.02000.01500.02000.0200268,100
Feb 26, 20240.02000.02000.01500.02000.02001,068,100
Feb 23, 20240.02000.02000.02000.02000.02003,281,000
Feb 22, 20240.01500.02000.01500.01500.0150311,000
Feb 21, 20240.01500.02000.01500.02000.02001,764,100
Feb 20, 20240.02000.02000.02000.02000.0200-
Feb 19, 20240.01500.02000.01500.02000.020010,100
Feb 16, 20240.01500.01500.01500.01500.015049,000
Feb 15, 20240.01500.01500.01500.01500.01506,000
Feb 14, 20240.01500.01500.01500.01500.015054,700
Feb 13, 20240.01500.01500.01500.01500.015040,000
Feb 9, 20240.01500.01500.01500.01500.015022,000
Feb 8, 20240.01500.02000.01500.02000.020049,900
Feb 7, 20240.01500.02000.01500.01500.015030,300
Feb 6, 20240.01500.02000.01500.02000.02001,107,600
Feb 5, 20240.01500.02000.01500.01500.015036,800
Feb 2, 20240.01500.01500.01500.01500.0150190,000
Jan 31, 20240.01500.02000.01500.01500.0150112,600
Jan 30, 20240.02000.02000.02000.02000.02003,486,900
Jan 29, 20240.02000.02500.02000.02000.020026,109,500
Jan 26, 20240.01500.02000.01500.01500.0150215,000
Jan 24, 20240.01500.01500.01500.01500.0150212,000
Jan 23, 20240.01500.01500.01500.01500.015040,000
Jan 22, 20240.01500.01500.01500.01500.0150110,000
Jan 19, 20240.01500.01500.01500.01500.015087,000
Jan 18, 20240.01500.02000.01500.02000.0200115,000
Jan 17, 20240.01500.02000.01500.01500.0150104,300

Related Tickers