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

Kuala Lumpur - Delayed Quote MYR

Johan Holdings Berhad (3441.KL)

Compare
0.0250
0.0000
(0.00%)
As of April 16 at 3:26:38 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20250.02500.02500.02500.02500.0250-
Apr 17, 20250.02500.02500.02500.02500.0250-
Apr 16, 20250.02500.02500.02500.02500.025030,000
Apr 15, 20250.03000.03000.03000.03000.0300590,000
Apr 14, 20250.03000.03000.03000.03000.0300255,000
Apr 11, 20250.02500.03000.02500.03000.03002,200
Apr 10, 20250.02500.02500.02500.02500.0250371,800
Apr 9, 20250.02500.03000.02500.02500.0250310,100
Apr 8, 20250.02000.02500.02000.02500.0250396,200
Apr 7, 20250.02500.02500.02500.02500.02501,387,000
Apr 4, 20250.02500.02500.02500.02500.0250-
Apr 3, 20250.02500.02500.02500.02500.0250-
Apr 2, 20250.02500.02500.02500.02500.025023,000
Mar 28, 20250.03000.03000.02500.02500.02503,000,000
Mar 27, 20250.02500.02500.02500.02500.0250-
Mar 26, 20250.02500.02500.02500.02500.02507,000
Mar 25, 20250.02500.02500.02500.02500.0250-
Mar 24, 20250.02500.02500.02500.02500.025011,000
Mar 21, 20250.03000.03000.03000.03000.0300363,000
Mar 20, 20250.03000.03000.03000.03000.0300-
Mar 19, 20250.03500.03500.03000.03000.0300703,500
Mar 17, 20250.03000.03500.02500.03500.03502,773,200
Mar 14, 20250.02500.02500.02500.02500.0250-
Mar 13, 20250.02500.02500.02500.02500.025025,000
Mar 12, 20250.02500.02500.02500.02500.025013,000
Mar 11, 20250.02500.02500.02500.02500.025020,000
Mar 10, 20250.02500.03000.02500.02500.0250157,200
Mar 7, 20250.02500.03000.02500.02500.0250117,000
Mar 6, 20250.02500.03000.02500.03000.03001,748,200
Mar 5, 20250.03000.03000.02500.03000.03001,473,200
Mar 4, 20250.03000.03000.02500.03000.0300141,000
Mar 3, 20250.03500.03500.03000.03000.03001,013,900
Feb 28, 20250.03000.03500.03000.03500.0350530,000
Feb 27, 20250.03000.03000.02500.03000.03001,289,700
Feb 26, 20250.03500.04000.02500.03000.03002,366,100
Feb 25, 20250.03500.04000.03500.03500.0350353,000
Feb 24, 20250.04500.04500.04500.04500.0450-
Feb 21, 20250.04000.04500.04000.04500.045066,400
Feb 20, 20250.04500.04500.03500.04500.045060,600
Feb 19, 20250.04000.04500.04000.04000.040011,100
Feb 18, 20250.04000.04500.04000.04500.04503,000
Feb 17, 20250.04000.04500.04000.04500.045076,000
Feb 14, 20250.04000.04500.04000.04500.045010,000
Feb 13, 20250.04500.04500.04500.04500.0450-
Feb 12, 20250.04000.04500.04000.04500.0450151,000
Feb 10, 20250.04000.04500.04000.04500.0450180,000
Feb 7, 20250.04000.04500.04000.04500.04508,000
Feb 6, 20250.04000.04500.04000.04500.04503,000
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.04500.04500.04500.04500.0450-
Feb 3, 20250.04500.04500.04500.04500.045020,000
Jan 31, 20250.04500.04500.04500.04500.0450-
Jan 28, 20250.04500.04500.04500.04500.0450-
Jan 27, 20250.04000.04500.04000.04500.0450109,000
Jan 24, 20250.04000.04500.04000.04500.04506,000
Jan 23, 20250.04500.04500.04500.04500.0450-
Jan 22, 20250.04500.04500.04500.04500.0450-
Jan 21, 20250.04000.04500.04000.04500.0450279,100
Jan 20, 20250.04000.04500.04000.04500.045025,500
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.04000.05000.04000.05000.05001,200
Jan 14, 20250.04500.05000.04500.05000.0500310,400
Jan 13, 20250.04500.05000.04000.05000.0500229,000
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04000.04500.04000.04500.045052,000
Jan 8, 20250.04000.04500.04000.04500.045031,000
Jan 7, 20250.04000.04500.04000.04500.045014,500
Jan 6, 20250.04500.05000.04000.04000.04002,567,700
Jan 3, 20250.04000.04500.04000.04500.045091,000
Jan 2, 20250.03500.04500.03500.04500.0450127,000
Dec 31, 20240.04500.04500.04500.04500.0450-
Dec 30, 20240.04500.04500.04500.04500.045050,000
Dec 27, 20240.04000.04500.04000.04500.045018,500
Dec 26, 20240.04500.04500.04500.04500.0450-
Dec 24, 20240.04500.04500.04500.04500.0450-
Dec 23, 20240.04500.04500.03500.04500.04504,000
Dec 20, 20240.04000.04000.04000.04000.0400105,000
Dec 19, 20240.04500.04500.03500.04500.045031,200
Dec 18, 20240.04000.04500.04000.04500.0450125,500
Dec 17, 20240.04000.04500.04000.04500.0450170,000
Dec 16, 20240.04000.04500.04000.04500.0450206,500
Dec 13, 20240.04000.04000.04000.04000.0400205,000
Dec 12, 20240.04000.04500.03500.04500.0450346,100
Dec 11, 20240.03500.04000.03500.04000.04003,100
Dec 10, 20240.04000.04000.04000.04000.0400206,500
Dec 9, 20240.04000.04000.04000.04000.040010,000
Dec 6, 20240.04500.04500.04500.04500.0450-
Dec 5, 20240.04500.04500.04000.04500.045053,700
Dec 4, 20240.04000.04500.04000.04500.045013,000
Dec 3, 20240.04500.04500.04500.04500.0450-
Dec 2, 20240.03500.04500.03500.04500.0450135,000
Nov 29, 20240.04500.04500.04500.04500.0450-
Nov 28, 20240.04500.04500.04500.04500.0450-
Nov 27, 20240.04000.04500.04000.04500.04503,000
Nov 26, 20240.04000.04500.04000.04500.04501,265,400
Nov 25, 20240.04500.04500.04500.04500.0450-
Nov 22, 20240.04500.04500.04500.04500.0450-
Nov 21, 20240.04000.04500.04000.04500.045038,500
Nov 20, 20240.04000.04500.04000.04500.0450478,500
Nov 19, 20240.04000.04500.04000.04500.04502,000
Nov 18, 20240.04500.04500.04500.04500.0450-
Nov 15, 20240.04000.04500.04000.04500.04507,000
Nov 14, 20240.04000.04500.04000.04500.045067,000
Nov 13, 20240.04000.04500.04000.04500.045036,000
Nov 12, 20240.04500.04500.04500.04500.04509,000
Nov 11, 20240.04000.04500.04000.04500.045011,000
Nov 8, 20240.04500.04500.04500.04500.045048,900
Nov 7, 20240.04000.05000.04000.05000.0500124,000
Nov 6, 20240.04000.05000.04000.05000.0500105,000
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.04000.05000.04000.05000.050081,000
Oct 30, 20240.05000.05000.05000.05000.0500-
Oct 29, 20240.04000.05000.04000.05000.050026,600
Oct 28, 20240.05000.05000.05000.05000.0500-
Oct 25, 20240.04500.05000.04000.05000.0500137,100
Oct 24, 20240.04000.05000.04000.05000.05003,000
Oct 23, 20240.05000.05000.05000.05000.0500-
Oct 22, 20240.05000.05000.05000.05000.0500-
Oct 21, 20240.04500.05000.04500.05000.0500256,000
Oct 18, 20240.05000.05000.05000.05000.0500-
Oct 17, 20240.04500.05000.04500.05000.05004,900
Oct 16, 20240.05000.05000.05000.05000.0500-
Oct 15, 20240.04500.05000.04500.05000.050051,000
Oct 14, 20240.05000.05000.05000.05000.0500-
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.04500.05000.04500.05000.0500269,200
Oct 9, 20240.05000.05000.04500.05000.0500252,100
Oct 8, 20240.04500.05000.04500.04500.045055,100
Oct 7, 20240.04500.05000.04500.05000.050076,000
Oct 4, 20240.05000.05000.05000.05000.0500-
Oct 3, 20240.05000.05000.05000.05000.0500-
Oct 2, 20240.05000.05000.05000.05000.0500-
Oct 1, 20240.04500.05000.04500.05000.050090,000
Sep 30, 20240.05000.05000.04500.05000.050074,600
Sep 27, 20240.05500.05500.05500.05500.0550-
Sep 26, 20240.05000.05500.04500.05500.0550182,500
Sep 25, 20240.05000.05000.04500.05000.0500103,500
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.05000.05000.05000.05000.0500120,000
Sep 20, 20240.05500.05500.05500.05500.055053,500
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.04500.05500.04500.05500.05506,000
Sep 17, 20240.04500.05500.04500.05500.055014,000
Sep 13, 20240.05000.05500.05000.05500.055081,000
Sep 12, 20240.05000.05500.05000.05500.055051,000
Sep 11, 20240.04500.05000.04500.05000.050045,000
Sep 10, 20240.04500.05500.04500.05500.055037,000
Sep 9, 20240.05000.05500.04500.05500.0550258,000
Sep 6, 20240.05500.05500.05000.05000.0500341,800
Sep 5, 20240.05500.05500.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.0550-
Sep 3, 20240.05500.05500.05500.05500.0550-
Sep 2, 20240.05500.05500.05000.05500.0550111,000
Aug 30, 20240.05000.05500.05000.05500.055038,000
Aug 29, 20240.05000.05500.05000.05500.0550244,400
Aug 28, 20240.04500.05500.04500.05500.05503,000
Aug 27, 20240.04500.05500.04500.05000.050071,000
Aug 26, 20240.04500.05000.04500.05000.050044,900
Aug 23, 20240.04500.05500.04500.05500.0550204,000
Aug 22, 20240.04500.05500.04500.05500.05506,000
Aug 21, 20240.04500.05500.04500.05500.05506,100
Aug 20, 20240.05500.05500.05500.05500.0550-
Aug 19, 20240.05000.05500.05000.05500.0550101,000
Aug 16, 20240.05500.05500.05500.05500.0550-
Aug 15, 20240.04500.05500.04500.05500.05506,000
Aug 14, 20240.04500.05500.04500.05500.055023,000
Aug 13, 20240.05000.05500.05000.05500.055014,000
Aug 12, 20240.05000.05500.05000.05500.0550205,000
Aug 9, 20240.05000.05500.05000.05500.055044,000
Aug 8, 20240.05000.05500.04500.05500.0550895,600
Aug 7, 20240.05000.05000.05000.05000.050055,000
Aug 6, 20240.05000.05000.04500.05000.0500285,000
Aug 5, 20240.05000.05000.04500.05000.0500361,000
Aug 2, 20240.05500.05500.05500.05500.0550-
Aug 1, 20240.05500.05500.05000.05500.0550152,500
Jul 31, 20240.05500.05500.05500.05500.05502,000
Jul 30, 20240.05000.05500.05000.05500.05502,600
Jul 29, 20240.04500.05500.04500.05000.050054,100
Jul 26, 20240.05500.05500.05000.05500.0550111,000
Jul 25, 20240.05000.05500.05000.05500.0550101,000
Jul 24, 20240.05000.05500.05000.05500.055014,000
Jul 23, 20240.05000.05500.05000.05500.0550454,000
Jul 22, 20240.05000.05500.05000.05500.0550174,000
Jul 19, 20240.05000.05500.05000.05500.055077,500
Jul 18, 20240.05000.05500.05000.05500.0550449,500
Jul 17, 20240.05000.05500.05000.05500.05501,014,500
Jul 16, 20240.05000.05500.05000.05000.05001,124,500
Jul 15, 20240.05500.05500.05500.05500.0550-
Jul 12, 20240.05000.05500.05000.05500.05501,154,000
Jul 11, 20240.05500.05500.05500.05500.055050,000
Jul 10, 20240.05000.05500.05000.05500.055011,000
Jul 9, 20240.05500.05500.05500.05500.055070,000
Jul 5, 20240.05000.05500.05000.05500.0550117,000
Jul 4, 20240.05000.05500.05000.05500.055084,000
Jul 3, 20240.05000.05500.05000.05500.055080,000
Jul 2, 20240.05000.05500.05000.05500.0550261,000
Jul 1, 20240.05000.05500.05000.05500.05502,000
Jun 28, 20240.05000.05500.05000.05500.05502,000
Jun 27, 20240.05000.05500.05000.05000.0500284,000
Jun 26, 20240.05000.05500.05000.05000.050035,000
Jun 25, 20240.05000.05500.05000.05500.055099,000
Jun 24, 20240.05000.05500.05000.05500.0550157,700
Jun 21, 20240.05000.05500.05000.05500.0550102,700
Jun 20, 20240.05500.05500.05500.05500.0550108,800
Jun 19, 20240.06000.06000.05500.05500.0550180,100
Jun 18, 20240.05500.06000.05500.06000.0600784,300
Jun 14, 20240.05500.05500.05500.05500.0550130,000
Jun 13, 20240.05500.05500.05500.05500.0550350,000
Jun 12, 20240.05500.06000.05500.05500.05501,590,300
Jun 11, 20240.05000.06000.05000.05500.05502,891,800
Jun 10, 20240.05500.05500.05000.05500.0550136,500
Jun 7, 20240.05500.05500.05000.05500.0550334,100
Jun 6, 20240.05500.05500.05500.05500.0550165,000
Jun 5, 20240.05000.05500.05000.05500.055054,000
Jun 4, 20240.05000.05500.05000.05500.0550201,000
May 31, 20240.04500.05500.04500.05500.055021,000
May 30, 20240.05000.05500.05000.05500.055051,000
May 29, 20240.05500.05500.05500.05500.0550-
May 28, 20240.05000.05500.05000.05500.0550112,000
May 27, 20240.05000.05000.04500.05000.05001,598,200
May 24, 20240.05000.05500.05000.05500.0550269,000
May 23, 20240.05500.05500.05500.05500.05501,000
May 21, 20240.05500.05500.05000.05000.0500287,100
May 20, 20240.05000.05500.05000.05000.0500547,700
May 17, 20240.05500.05500.05500.05500.0550-
May 16, 20240.05000.05500.05000.05500.05503,000
May 15, 20240.05500.06000.05000.05500.05502,042,000
May 14, 20240.05000.05500.05000.05500.05506,000
May 13, 20240.04500.05500.04500.05500.0550378,800
May 10, 20240.05000.05000.05000.05000.050061,300
May 9, 20240.04500.05500.04500.05500.055066,000
May 8, 20240.05000.05000.05000.05000.0500300,000
May 7, 20240.05500.05500.05000.05000.050081,000
May 6, 20240.05000.05000.05000.05000.0500138,100
May 3, 20240.05500.05500.05000.05500.055012,100
May 2, 20240.05000.05500.05000.05500.05501,100
Apr 30, 20240.05000.05500.05000.05500.0550146,100
Apr 29, 20240.05500.05500.05500.05500.05501,000
Apr 26, 20240.05000.05500.05000.05000.0500552,900
Apr 25, 20240.05000.05000.05000.05000.0500190,000
Apr 24, 20240.04500.05500.04500.05500.055040,100
Apr 23, 20240.05000.05500.05000.05500.055031,500
Apr 22, 20240.05500.05500.05500.05500.0550-