Kuala Lumpur - Delayed Quote MYR
Alliance Bank Malaysia Berhad (2488.KL)
4.3600
+0.0100
+(0.23%)
At close: 4:53:25 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 23, 2025 | 4.3500 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 1,042,300 |
| Apr 22, 2025 | 4.3500 | 4.3700 | 4.3000 | 4.3500 | 4.3500 | 2,606,900 |
| Apr 21, 2025 | 4.4400 | 4.4400 | 4.3300 | 4.3500 | 4.3500 | 1,937,400 |
| Apr 18, 2025 | 4.3300 | 4.4000 | 4.3300 | 4.3900 | 4.3900 | 1,309,500 |
| Apr 17, 2025 | 4.3100 | 4.3900 | 4.2900 | 4.3400 | 4.3400 | 3,002,700 |
| Apr 16, 2025 | 4.3900 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 1,431,900 |
| Apr 15, 2025 | 4.3500 | 4.3700 | 4.3300 | 4.3500 | 4.3500 | 1,110,900 |
| Apr 14, 2025 | 4.3500 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 1,106,600 |
| Apr 11, 2025 | 4.3100 | 4.3500 | 4.2300 | 4.3000 | 4.3000 | 3,270,200 |
| Apr 10, 2025 | 4.2600 | 4.4100 | 4.2100 | 4.3400 | 4.3400 | 6,261,400 |
| Apr 9, 2025 | 4.1600 | 4.1600 | 3.9300 | 4.0400 | 4.0400 | 10,290,700 |
| Apr 8, 2025 | 4.2600 | 4.3500 | 4.1700 | 4.1700 | 4.1700 | 3,110,600 |
| Apr 7, 2025 | 4.3900 | 4.3900 | 4.1100 | 4.2800 | 4.2800 | 5,369,000 |
| Apr 4, 2025 | 4.5500 | 4.5700 | 4.4500 | 4.4800 | 4.4800 | 2,923,600 |
| Apr 3, 2025 | 4.6300 | 4.6600 | 4.5600 | 4.6100 | 4.6100 | 2,291,900 |
| Apr 2, 2025 | 4.6200 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 3,393,200 |
| Mar 28, 2025 | 4.6900 | 4.7300 | 4.6200 | 4.6200 | 4.6200 | 3,018,700 |
| Mar 27, 2025 | 4.6300 | 4.6900 | 4.6300 | 4.6700 | 4.6700 | 6,205,500 |
| Mar 26, 2025 | 4.5900 | 4.7100 | 4.5700 | 4.6400 | 4.6400 | 7,286,800 |
| Mar 25, 2025 | 4.6500 | 4.6800 | 4.6000 | 4.6100 | 4.6100 | 10,502,900 |
| Mar 24, 2025 | 4.9700 | 4.9700 | 4.5700 | 4.6600 | 4.6600 | 15,499,200 |
| Mar 21, 2025 | 5.0900 | 5.1500 | 5.0400 | 5.0900 | 5.0900 | 2,609,900 |
| Mar 20, 2025 | 5.0600 | 5.1000 | 5.0600 | 5.0900 | 5.0900 | 1,170,500 |
| Mar 19, 2025 | 5.1000 | 5.1300 | 5.0200 | 5.0300 | 5.0300 | 856,400 |
| Mar 17, 2025 | 5.0500 | 5.1200 | 5.0500 | 5.1000 | 5.1000 | 1,888,100 |
| Mar 14, 2025 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | 5.0400 | 513,300 |
| Mar 13, 2025 | 5.0000 | 5.0600 | 4.9300 | 5.0500 | 5.0500 | 2,042,000 |
| Mar 12, 2025 | 5.0200 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 2,184,500 |
| Mar 11, 2025 | 5.0900 | 5.0900 | 4.9600 | 5.0600 | 5.0600 | 2,665,600 |
| Mar 10, 2025 | 5.1600 | 5.1700 | 5.0800 | 5.1100 | 5.1100 | 1,036,500 |
| Mar 7, 2025 | 5.1000 | 5.1900 | 5.0800 | 5.1600 | 5.1600 | 1,371,200 |
| Mar 6, 2025 | 5.1800 | 5.1800 | 5.1000 | 5.1200 | 5.1200 | 2,685,700 |
| Mar 5, 2025 | 5.2000 | 5.2400 | 5.1500 | 5.1800 | 5.1800 | 2,138,200 |
| Mar 4, 2025 | 5.2000 | 5.2500 | 5.1800 | 5.2000 | 5.2000 | 2,015,200 |
| Mar 3, 2025 | 5.2100 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 3,034,300 |
| Feb 28, 2025 | 5.2800 | 5.3000 | 5.1900 | 5.2500 | 5.2500 | 3,757,300 |
| Feb 27, 2025 | 5.3000 | 5.3400 | 5.2900 | 5.3200 | 5.3200 | 1,222,100 |
| Feb 26, 2025 | 5.1700 | 5.3400 | 5.1700 | 5.3000 | 5.3000 | 2,087,800 |
| Feb 25, 2025 | 5.3300 | 5.3300 | 5.1600 | 5.1600 | 5.1600 | 947,900 |
| Feb 24, 2025 | 5.3500 | 5.3500 | 5.2600 | 5.3300 | 5.3300 | 613,900 |
| Feb 21, 2025 | 5.2500 | 5.3600 | 5.2500 | 5.3600 | 5.3600 | 1,156,400 |
| Feb 20, 2025 | 5.3000 | 5.3200 | 5.2400 | 5.3000 | 5.3000 | 1,815,600 |
| Feb 19, 2025 | 5.3300 | 5.3400 | 5.3000 | 5.3300 | 5.3300 | 579,500 |
| Feb 18, 2025 | 5.3500 | 5.3500 | 5.2700 | 5.3300 | 5.3300 | 628,700 |
| Feb 17, 2025 | 5.3600 | 5.3800 | 5.3200 | 5.3700 | 5.3700 | 499,700 |
| Feb 14, 2025 | 5.3500 | 5.4000 | 5.3300 | 5.3800 | 5.3800 | 782,400 |
| Feb 13, 2025 | 5.3400 | 5.3900 | 5.3000 | 5.3500 | 5.3500 | 1,331,900 |
| Feb 12, 2025 | 5.2900 | 5.3500 | 5.2800 | 5.3300 | 5.3300 | 896,400 |
| Feb 10, 2025 | 5.2900 | 5.3400 | 5.2600 | 5.2900 | 5.2900 | 695,700 |
| Feb 7, 2025 | 5.3000 | 5.3500 | 5.2700 | 5.2900 | 5.2900 | 1,085,600 |
| Feb 6, 2025 | 5.2500 | 5.3000 | 5.2300 | 5.3000 | 5.3000 | 795,700 |
| Feb 5, 2025 | 5.2000 | 5.2500 | 5.2000 | 5.2400 | 5.2400 | 1,153,900 |
| Feb 4, 2025 | 5.2200 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 1,541,800 |
| Feb 3, 2025 | 5.2000 | 5.2600 | 5.1800 | 5.2200 | 5.2200 | 1,312,200 |
| Jan 31, 2025 | 5.1600 | 5.2400 | 5.1600 | 5.2000 | 5.2000 | 496,300 |
| Jan 28, 2025 | 5.2200 | 5.2200 | 5.0700 | 5.1600 | 5.1600 | 1,372,200 |
| Jan 27, 2025 | 5.3100 | 5.3500 | 5.2200 | 5.2200 | 5.2200 | 2,496,500 |
| Jan 24, 2025 | 5.2300 | 5.3500 | 5.2200 | 5.3100 | 5.3100 | 1,703,600 |
| Jan 23, 2025 | 5.2400 | 5.2500 | 5.1900 | 5.2300 | 5.2300 | 724,400 |
| Jan 22, 2025 | 5.3000 | 5.3300 | 5.2400 | 5.2400 | 5.2400 | 1,362,700 |
| Jan 21, 2025 | 5.2900 | 5.3800 | 5.2500 | 5.3000 | 5.3000 | 3,581,200 |
| Jan 20, 2025 | 5.1500 | 5.3000 | 5.0800 | 5.3000 | 5.3000 | 4,577,300 |
| Jan 17, 2025 | 5.0000 | 5.1800 | 4.9200 | 5.1600 | 5.1600 | 3,838,700 |
| Jan 16, 2025 | 4.9000 | 4.9900 | 4.9000 | 4.9600 | 4.9600 | 3,281,900 |
| Jan 15, 2025 | 4.9200 | 4.9500 | 4.8900 | 4.9000 | 4.9000 | 517,900 |
| Jan 14, 2025 | 4.9800 | 5.0500 | 4.9300 | 4.9300 | 4.9300 | 4,353,700 |
| Jan 13, 2025 | 4.9300 | 4.9900 | 4.8800 | 4.9800 | 4.9800 | 1,042,100 |
| Jan 10, 2025 | 4.9900 | 5.0300 | 4.9300 | 4.9300 | 4.9300 | 1,303,300 |
| Jan 9, 2025 | 5.0400 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 840,800 |
| Jan 8, 2025 | 5.0900 | 5.0900 | 5.0400 | 5.0400 | 5.0400 | 1,688,300 |
| Jan 7, 2025 | 5.0200 | 5.1000 | 5.0200 | 5.0900 | 5.0900 | 4,427,000 |
| Jan 6, 2025 | 5.0000 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 1,311,900 |
| Jan 3, 2025 | 4.8900 | 5.0200 | 4.8800 | 5.0000 | 5.0000 | 4,035,300 |
| Jan 2, 2025 | 4.8600 | 4.8800 | 4.8500 | 4.8800 | 4.8800 | 1,346,800 |
| Dec 31, 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8400 | 4.8400 | 3,496,500 |
| Dec 30, 2024 | 4.8600 | 4.8900 | 4.8300 | 4.8800 | 4.8800 | 1,380,200 |
| Dec 27, 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8600 | 4.8600 | 2,053,700 |
| Dec 26, 2024 | 4.8300 | 4.9300 | 4.8000 | 4.8600 | 4.8600 | 1,722,500 |
| Dec 24, 2024 | 4.7800 | 4.8700 | 4.7800 | 4.8300 | 4.8300 | 1,020,300 |
| Dec 23, 2024 | 4.8100 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 2,367,300 |
| Dec 20, 2024 | 4.7700 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 2,497,800 |
| Dec 19, 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7700 | 4.7700 | 1,415,300 |
| Dec 18, 2024 | 4.7900 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 2,274,100 |
| Dec 17, 2024 | 4.8400 | 4.8400 | 4.7800 | 4.7900 | 4.7900 | 833,400 |
| Dec 16, 2024 | 4.8700 | 4.8700 | 4.8200 | 4.8400 | 4.8400 | 1,101,300 |
| Dec 13, 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8600 | 4.8600 | 1,651,700 |
| Dec 12, 2024 | 0.095 Dividend | |||||
| Dec 12, 2024 | 4.8700 | 4.8900 | 4.7600 | 4.8800 | 4.8800 | 3,000,700 |
| Dec 11, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9000 | 4.8050 | 3,146,500 |
| Dec 10, 2024 | 4.9000 | 4.9100 | 4.8800 | 4.9000 | 4.8050 | 605,800 |
| Dec 9, 2024 | 4.8800 | 4.9300 | 4.8600 | 4.8900 | 4.7952 | 2,364,100 |
| Dec 6, 2024 | 4.8000 | 4.8800 | 4.7900 | 4.8800 | 4.7854 | 1,315,500 |
| Dec 5, 2024 | 4.7500 | 4.8000 | 4.7400 | 4.7900 | 4.6971 | 1,246,300 |
| Dec 4, 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7300 | 4.6383 | 1,737,500 |
| Dec 3, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.8000 | 4.7069 | 2,170,300 |
| Dec 2, 2024 | 4.9200 | 4.9300 | 4.8300 | 4.8300 | 4.7364 | 1,544,100 |
| Nov 29, 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9100 | 4.8148 | 1,274,200 |
| Nov 28, 2024 | 4.9100 | 4.9500 | 4.8600 | 4.8800 | 4.7854 | 1,139,200 |
| Nov 27, 2024 | 5.0200 | 5.0400 | 4.8800 | 4.9100 | 4.8148 | 1,591,900 |
| Nov 26, 2024 | 5.0200 | 5.0400 | 4.9900 | 5.0200 | 4.9227 | 808,300 |
| Nov 25, 2024 | 4.9900 | 5.0400 | 4.9800 | 5.0200 | 4.9227 | 1,379,100 |
| Nov 22, 2024 | 4.9700 | 5.0100 | 4.9300 | 4.9900 | 4.8933 | 1,629,400 |
| Nov 21, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.8736 | 759,100 |
| Nov 20, 2024 | 5.0300 | 5.0400 | 4.9800 | 5.0100 | 4.9129 | 2,154,400 |
| Nov 19, 2024 | 5.0100 | 5.0400 | 5.0000 | 5.0300 | 4.9325 | 642,700 |
| Nov 18, 2024 | 4.9900 | 5.0500 | 4.9700 | 5.0100 | 4.9129 | 2,652,400 |
| Nov 15, 2024 | 4.9400 | 5.0500 | 4.9100 | 5.0000 | 4.9031 | 2,892,600 |
| Nov 14, 2024 | 4.9300 | 4.9400 | 4.9000 | 4.9400 | 4.8442 | 2,769,000 |
| Nov 13, 2024 | 4.8600 | 4.9700 | 4.8400 | 4.9300 | 4.8344 | 2,301,700 |
| Nov 12, 2024 | 4.9100 | 4.9900 | 4.8000 | 4.8700 | 4.7756 | 5,603,600 |
| Nov 11, 2024 | 4.6000 | 4.9300 | 4.6000 | 4.9000 | 4.8050 | 9,269,500 |
| Nov 8, 2024 | 4.4900 | 4.5100 | 4.4700 | 4.5000 | 4.4128 | 1,443,800 |
| Nov 7, 2024 | 4.5000 | 4.5400 | 4.4900 | 4.5000 | 4.4128 | 783,800 |
| Nov 6, 2024 | 4.4300 | 4.4900 | 4.4300 | 4.4900 | 4.4029 | 1,863,300 |
| Nov 5, 2024 | 4.4100 | 4.4500 | 4.4000 | 4.4300 | 4.3441 | 1,650,600 |
| Nov 4, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.3147 | 2,199,400 |
| Nov 1, 2024 | 4.3900 | 4.4800 | 4.3800 | 4.4800 | 4.3931 | 3,944,700 |
| Oct 30, 2024 | 4.5100 | 4.5300 | 4.4000 | 4.4000 | 4.3147 | 2,576,000 |
| Oct 29, 2024 | 4.5400 | 4.5500 | 4.4400 | 4.5100 | 4.4226 | 1,734,900 |
| Oct 28, 2024 | 4.6000 | 4.6500 | 4.5000 | 4.5000 | 4.4128 | 2,875,800 |
| Oct 25, 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6000 | 4.5108 | 3,110,800 |
| Oct 24, 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6000 | 4.5108 | 1,929,600 |
| Oct 23, 2024 | 4.5500 | 4.6200 | 4.5300 | 4.6000 | 4.5108 | 1,476,900 |
| Oct 22, 2024 | 4.5200 | 4.5600 | 4.4700 | 4.5500 | 4.4618 | 1,661,400 |
| Oct 21, 2024 | 4.4400 | 4.5200 | 4.4000 | 4.5200 | 4.4324 | 3,079,700 |
| Oct 18, 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4500 | 4.3637 | 288,400 |
| Oct 17, 2024 | 4.5300 | 4.5300 | 4.4500 | 4.4600 | 4.3735 | 2,058,500 |
| Oct 16, 2024 | 4.5100 | 4.5400 | 4.4600 | 4.5400 | 4.4520 | 953,900 |
| Oct 15, 2024 | 4.4900 | 4.5100 | 4.4300 | 4.5100 | 4.4226 | 2,021,100 |
| Oct 14, 2024 | 4.3600 | 4.4900 | 4.3400 | 4.4800 | 4.3931 | 2,456,300 |
| Oct 11, 2024 | 4.3800 | 4.3800 | 4.3300 | 4.3500 | 4.2657 | 1,140,900 |
| Oct 10, 2024 | 4.3500 | 4.3500 | 4.3200 | 4.3500 | 4.2657 | 2,937,400 |
| Oct 9, 2024 | 4.3500 | 4.3800 | 4.3400 | 4.3500 | 4.2657 | 470,100 |
| Oct 8, 2024 | 4.3100 | 4.3500 | 4.2800 | 4.3500 | 4.2657 | 603,000 |
| Oct 7, 2024 | 4.3100 | 4.3300 | 4.2700 | 4.3000 | 4.2166 | 2,552,000 |
| Oct 4, 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3500 | 4.2657 | 1,148,000 |
| Oct 3, 2024 | 4.2800 | 4.3100 | 4.2700 | 4.3100 | 4.2264 | 1,365,400 |
| Oct 2, 2024 | 4.3700 | 4.3900 | 4.2700 | 4.2700 | 4.1872 | 1,481,500 |
| Oct 1, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.4000 | 4.3147 | 702,100 |
| Sep 30, 2024 | 4.3000 | 4.4500 | 4.2600 | 4.4500 | 4.3637 | 1,739,000 |
| Sep 27, 2024 | 4.3500 | 4.3800 | 4.2900 | 4.3000 | 4.2166 | 743,600 |
| Sep 26, 2024 | 4.4000 | 4.4200 | 4.3400 | 4.3500 | 4.2657 | 581,300 |
| Sep 25, 2024 | 4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.3147 | 1,444,800 |
| Sep 24, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4900 | 4.4029 | 1,894,000 |
| Sep 23, 2024 | 4.4700 | 4.5100 | 4.4300 | 4.5000 | 4.4128 | 2,045,600 |
| Sep 20, 2024 | 4.4400 | 4.4700 | 4.4000 | 4.4700 | 4.3833 | 1,553,400 |
| Sep 19, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4400 | 4.3539 | 1,186,600 |
| Sep 18, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.4000 | 4.3147 | 975,200 |
| Sep 17, 2024 | 4.3000 | 4.3600 | 4.2800 | 4.3500 | 4.2657 | 493,200 |
| Sep 13, 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.2166 | 1,330,800 |
| Sep 12, 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2700 | 4.1872 | 1,584,600 |
| Sep 11, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3300 | 4.2461 | 1,636,400 |
| Sep 10, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.3900 | 4.3049 | 2,462,900 |
| Sep 9, 2024 | 4.2700 | 4.3300 | 4.2500 | 4.3000 | 4.2166 | 834,800 |
| Sep 6, 2024 | 4.2600 | 4.3000 | 4.2600 | 4.2800 | 4.1970 | 453,500 |
| Sep 5, 2024 | 4.3300 | 4.3500 | 4.2600 | 4.2600 | 4.1774 | 2,455,300 |
| Sep 4, 2024 | 4.3100 | 4.3600 | 4.2800 | 4.3100 | 4.2264 | 1,796,700 |
| Sep 3, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3300 | 4.2461 | 1,509,300 |
| Sep 2, 2024 | 4.3300 | 4.3600 | 4.2900 | 4.3100 | 4.2264 | 3,590,500 |
| Aug 30, 2024 | 4.4400 | 4.4400 | 4.2700 | 4.3100 | 4.2264 | 2,933,600 |
| Aug 29, 2024 | 4.4400 | 4.5000 | 4.3800 | 4.4400 | 4.3539 | 2,391,900 |
| Aug 28, 2024 | 4.4000 | 4.5900 | 4.4000 | 4.4500 | 4.3637 | 4,873,500 |
| Aug 27, 2024 | 4.4000 | 4.4500 | 4.3800 | 4.3900 | 4.3049 | 1,000,400 |
| Aug 26, 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4100 | 4.3245 | 1,417,500 |
| Aug 23, 2024 | 4.4300 | 4.4300 | 4.3700 | 4.4000 | 4.3147 | 2,194,200 |
| Aug 22, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4300 | 4.3441 | 4,370,300 |
| Aug 21, 2024 | 4.4400 | 4.5400 | 4.4200 | 4.4600 | 4.3735 | 4,583,800 |
| Aug 20, 2024 | 4.3000 | 4.4900 | 4.2900 | 4.4600 | 4.3735 | 11,196,300 |
| Aug 19, 2024 | 4.1800 | 4.4300 | 4.1800 | 4.2900 | 4.2068 | 10,487,300 |
| Aug 16, 2024 | 4.1900 | 4.1900 | 4.1300 | 4.1700 | 4.0892 | 1,419,500 |
| Aug 15, 2024 | 4.1900 | 4.2100 | 4.1300 | 4.1600 | 4.0793 | 2,230,400 |
| Aug 14, 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1800 | 4.0990 | 5,812,900 |
| Aug 13, 2024 | 4.1000 | 4.1300 | 4.0700 | 4.0900 | 4.0107 | 2,025,700 |
| Aug 12, 2024 | 4.0900 | 4.1600 | 4.0700 | 4.1000 | 4.0205 | 2,590,000 |
| Aug 9, 2024 | 4.0600 | 4.1100 | 4.0300 | 4.0900 | 4.0107 | 2,642,800 |
| Aug 8, 2024 | 4.0600 | 4.0900 | 4.0300 | 4.0300 | 3.9519 | 2,067,900 |
| Aug 7, 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0900 | 4.0107 | 7,769,800 |
| Aug 6, 2024 | 3.8800 | 4.0500 | 3.8700 | 4.0500 | 3.9715 | 4,918,300 |
| Aug 5, 2024 | 4.0800 | 4.0800 | 3.8700 | 3.9200 | 3.8440 | 6,132,200 |
| Aug 2, 2024 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.0205 | 6,423,100 |
| Aug 1, 2024 | 4.1300 | 4.1600 | 4.1200 | 4.1500 | 4.0695 | 4,461,200 |
| Jul 31, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1200 | 4.0401 | 3,644,200 |
| Jul 30, 2024 | 4.0800 | 4.1200 | 4.0800 | 4.1200 | 4.0401 | 1,341,800 |
| Jul 29, 2024 | 4.0700 | 4.1100 | 4.0600 | 4.0800 | 4.0009 | 2,677,300 |
| Jul 26, 2024 | 4.0500 | 4.0600 | 4.0300 | 4.0600 | 3.9813 | 759,600 |
| Jul 25, 2024 | 4.0600 | 4.0600 | 4.0300 | 4.0500 | 3.9715 | 1,208,800 |
| Jul 24, 2024 | 4.0500 | 4.0600 | 4.0300 | 4.0500 | 3.9715 | 1,201,400 |
| Jul 23, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0500 | 3.9715 | 1,641,300 |
| Jul 22, 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0600 | 3.9813 | 1,854,500 |
| Jul 19, 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0600 | 3.9813 | 2,731,100 |
| Jul 18, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0600 | 3.9813 | 7,887,200 |
| Jul 17, 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0100 | 3.9323 | 3,543,300 |
| Jul 16, 2024 | 3.8700 | 3.9000 | 3.8500 | 3.8900 | 3.8146 | 638,200 |
| Jul 15, 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8048 | 488,600 |
| Jul 12, 2024 | 3.8600 | 3.8900 | 3.8500 | 3.8600 | 3.7852 | 1,850,200 |
| Jul 11, 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8600 | 3.7852 | 809,300 |
| Jul 10, 2024 | 3.8300 | 3.8800 | 3.8300 | 3.8800 | 3.8048 | 1,154,200 |
| Jul 9, 2024 | 3.8300 | 3.8800 | 3.7900 | 3.8200 | 3.7459 | 2,259,700 |
| Jul 5, 2024 | 3.8100 | 3.8300 | 3.7800 | 3.8300 | 3.7557 | 612,300 |
| Jul 4, 2024 | 3.7700 | 3.8200 | 3.7600 | 3.8100 | 3.7361 | 2,808,500 |
| Jul 3, 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.6871 | 969,600 |
| Jul 2, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7700 | 3.6969 | 1,090,600 |
| Jul 1, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.6773 | 1,593,700 |
| Jun 28, 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7900 | 3.7165 | 554,900 |
| Jun 27, 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7700 | 3.6969 | 673,900 |
| Jun 26, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7400 | 3.6675 | 1,098,900 |
| Jun 25, 2024 | 3.7500 | 3.8100 | 3.7500 | 3.7700 | 3.6969 | 1,297,000 |
| Jun 24, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7500 | 3.6773 | 514,400 |
| Jun 21, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.7067 | 3,501,000 |
| Jun 20, 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.6871 | 1,917,100 |
| Jun 19, 2024 | 3.7900 | 3.7900 | 3.7300 | 3.7600 | 3.6871 | 925,200 |
| Jun 18, 2024 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | 3.7165 | 602,900 |
| Jun 14, 2024 | 0.1145 Dividend | |||||
| Jun 14, 2024 | 3.8500 | 3.8700 | 3.7600 | 3.8100 | 3.7361 | 3,414,900 |
| Jun 13, 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9700 | 3.7808 | 3,048,600 |
| Jun 12, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9500 | 3.7617 | 2,744,600 |
| Jun 11, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9100 | 3.7236 | 2,879,100 |
| Jun 10, 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.7236 | 3,155,500 |
| Jun 7, 2024 | 3.8800 | 3.8800 | 3.8700 | 3.8700 | 3.6855 | 610,900 |
| Jun 6, 2024 | 3.8700 | 3.8700 | 3.8500 | 3.8700 | 3.6855 | 703,100 |
| Jun 5, 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8600 | 3.6760 | 862,400 |
| Jun 4, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8600 | 3.6760 | 2,614,800 |
| May 31, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.6855 | 2,576,100 |
| May 30, 2024 | 3.7900 | 3.8800 | 3.7800 | 3.8700 | 3.6855 | 1,935,100 |
| May 29, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.6189 | 1,211,400 |
| May 28, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.6189 | 814,200 |
| May 27, 2024 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.6093 | 760,300 |
| May 24, 2024 | 3.8000 | 3.8200 | 3.7800 | 3.7800 | 3.5998 | 971,500 |
| May 23, 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8100 | 3.6284 | 1,791,300 |
| May 21, 2024 | 3.8100 | 3.8100 | 3.7700 | 3.7700 | 3.5903 | 1,050,400 |
| May 20, 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8000 | 3.6189 | 1,368,700 |
| May 17, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.6093 | 1,345,500 |
| May 16, 2024 | 3.7900 | 3.8000 | 3.7800 | 3.8000 | 3.6189 | 544,300 |
| May 15, 2024 | 3.7700 | 3.8000 | 3.7700 | 3.7800 | 3.5998 | 466,700 |
| May 14, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7600 | 3.5808 | 1,630,700 |
| May 13, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.6093 | 325,500 |
| May 10, 2024 | 3.8200 | 3.8200 | 3.7700 | 3.7800 | 3.5998 | 1,204,100 |
| May 9, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.5998 | 1,867,000 |
| May 8, 2024 | 3.8400 | 3.8400 | 3.7800 | 3.7800 | 3.5998 | 1,456,900 |
| May 7, 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8400 | 3.6569 | 782,300 |
| May 6, 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8500 | 3.6665 | 763,600 |
| May 3, 2024 | 3.8400 | 3.8600 | 3.8200 | 3.8600 | 3.6760 | 696,800 |
| May 2, 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8500 | 3.6665 | 1,782,900 |
| Apr 30, 2024 | 3.8200 | 3.8300 | 3.7800 | 3.8200 | 3.6379 | 834,000 |
| Apr 29, 2024 | 3.7700 | 3.8200 | 3.7600 | 3.8200 | 3.6379 | 933,600 |
| Apr 26, 2024 | 3.8100 | 3.8200 | 3.7600 | 3.7600 | 3.5808 | 425,300 |
| Apr 25, 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.6379 | 1,349,400 |
| Apr 24, 2024 | 3.8100 | 3.8300 | 3.7500 | 3.7800 | 3.5998 | 3,221,700 |
| Apr 23, 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8300 | 3.6474 | 3,246,800 |
Related Tickers
1015.KL AMMB Holdings Berhad
5.02
-0.59%
1066.KL RHB Bank Berhad
6.50
0.00%
1171.KL MBSB Berhad
0.7000
+0.72%
1023.KL CIMB Group Holdings Berhad
6.85
+1.48%
5185.KL AFFIN Bank Berhad
2.7200
+0.74%
1295.KL Public Bank Berhad
4.4000
+0.69%
5258.KL Bank Islam Malaysia Berhad
2.4000
-0.83%
1155.KL Malayan Banking Berhad
9.95
0.00%
CIMBT-R.BK CIMB Thai Bank Public Company Limited
0.6200
-1.59%
5819.KL Hong Leong Bank Berhad
19.66
+0.61%