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

Kuala Lumpur - Delayed Quote MYR

Malayan Flour Mills Berhad (3662.KL)

0.4700
0.0000
(0.00%)
At close: 4:50:08 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.46500.47500.46500.47000.47001,681,300
Apr 23, 20250.47000.47500.46500.47000.4700813,800
Apr 22, 20250.46500.47000.46000.47000.4700373,100
Apr 21, 20250.46500.47500.46500.47000.4700858,100
Apr 18, 20250.47000.47000.46500.46500.4650352,300
Apr 17, 20250.47500.47500.46500.47000.4700685,600
Apr 16, 20250.47500.48000.47000.47500.4750188,600
Apr 15, 20250.47500.47500.47000.47500.4750264,100
Apr 14, 20250.47000.48000.47000.47500.4750678,800
Apr 11, 20250.45000.47000.45000.47000.4700722,400
Apr 10, 20250.43500.46000.43500.45500.45502,905,900
Apr 9, 20250.44000.44000.42500.42500.42501,696,400
Apr 8, 20250.44000.44500.44000.44500.44501,022,300
Apr 7, 20250.46000.46000.43500.44000.44003,422,500
Apr 4, 20250.46000.47000.46000.46500.4650557,500
Apr 3, 20250.46000.47000.45500.45500.4550980,900
Apr 2, 20250.46500.47000.45500.46500.46501,814,300
Mar 28, 20250.46500.47000.46000.46000.46001,161,000
Mar 27, 20250.46500.47500.46000.46000.46001,180,600
Mar 26, 20250.47000.47500.46500.46500.46501,633,300
Mar 25, 20250.47500.47500.46500.46500.46501,078,600
Mar 24, 20250.47500.48000.47000.47000.4700885,800
Mar 21, 20250.48000.48000.47500.47500.4750678,500
Mar 20, 20250.47500.48000.47000.48000.4800911,400
Mar 19, 20250.47500.48000.47000.47000.47001,111,300
Mar 17, 20250.46500.48000.46500.47500.47501,147,300
Mar 14, 20250.46500.47000.46000.46500.46501,007,700
Mar 13, 20250.46000.47000.46000.46000.46002,008,200
Mar 12, 20250.46500.46500.45500.45500.45501,197,700
Mar 11, 20250.48000.48000.46000.46500.46502,193,100
Mar 10, 20250.49500.49500.48000.48000.48001,133,600
Mar 7, 20250.49000.49500.48500.49000.4900696,600
Mar 6, 20250.49000.49500.48500.49000.49001,715,500
Mar 5, 20250.47500.49000.47000.48500.48501,390,100
Mar 4, 20250.49500.49500.47500.47500.47504,406,600
Mar 3, 20250.50500.50500.49500.49500.49501,642,700
Feb 28, 20250.50500.51000.50500.50500.50501,407,300
Feb 27, 20250.51000.51500.50500.50500.50501,296,600
Feb 26, 20250.50000.51500.50000.51000.5100955,000
Feb 25, 20250.50000.51000.49500.50000.50002,133,400
Feb 24, 20250.51500.51500.50000.50000.5000551,300
Feb 21, 20250.50000.51000.50000.51000.51001,653,900
Feb 20, 20250.51000.51000.49500.49500.49502,722,900
Feb 19, 20250.51500.52000.50000.50500.50503,343,300
Feb 18, 20250.52000.52500.51500.51500.51502,198,800
Feb 17, 20250.52000.53000.51500.51500.51501,895,700
Feb 14, 20250.52000.52500.52000.52000.52001,400,400
Feb 13, 20250.52500.53000.52000.52000.5200851,900
Feb 12, 20250.54000.54500.52500.52500.52501,962,400
Feb 10, 20250.55000.56000.54000.54000.54003,758,100
Feb 7, 20250.53500.55000.53500.54500.54502,725,500
Feb 6, 20250.53500.54000.53500.53500.5350381,700
Feb 5, 20250.53000.54000.52500.53500.53501,224,600
Feb 4, 20250.53000.53000.52000.53000.5300845,400
Feb 3, 20250.53000.53000.52000.52500.5250568,800
Jan 31, 20250.52000.53000.52000.53000.5300439,200
Jan 28, 20250.51500.52500.51500.51500.5150592,100
Jan 27, 20250.52000.52500.51500.51500.51501,131,400
Jan 24, 20250.52000.52500.51500.52000.5200472,800
Jan 23, 20250.53000.53000.52000.52000.5200386,400
Jan 22, 20250.52500.53000.52500.53000.5300403,700
Jan 21, 20250.52000.53000.52000.52500.52501,208,100
Jan 20, 20250.51000.52500.51000.51500.51501,272,900
Jan 17, 20250.51000.51500.50500.51000.51002,166,100
Jan 16, 20250.51500.52000.50500.51000.51002,181,300
Jan 15, 20250.52000.52000.51000.51000.51001,392,300
Jan 14, 20250.51500.52000.51500.52000.5200694,600
Jan 13, 20250.52000.52000.51500.51500.5150399,100
Jan 10, 20250.52000.52500.52000.52000.5200760,900
Jan 9, 20250.52000.52500.51500.51500.51502,996,100
Jan 8, 20250.53000.53500.52000.52000.52003,404,900
Jan 7, 20250.53500.53500.52500.53000.53002,316,200
Jan 6, 20250.52500.53500.52500.53000.53001,285,400
Jan 3, 20250.53000.53000.52000.52500.52503,452,800
Jan 2, 20250.52500.53500.52500.53000.53001,445,000
Dec 31, 20240.53000.53500.52000.52000.52003,066,100
Dec 30, 20240.53500.53500.53000.53000.53003,207,200
Dec 27, 20240.53500.54000.53000.53500.53503,119,900
Dec 26, 20240.53500.53500.52500.53000.53002,198,000
Dec 24, 20240.53500.54000.53000.53500.53501,181,700
Dec 23, 20240.53000.54500.53000.53500.53501,758,500
Dec 20, 20240.53000.53500.52500.53000.53002,046,700
Dec 19, 20240.53000.53500.52500.53000.53001,023,800
Dec 18, 20240.53000.53500.53000.53500.5350917,200
Dec 17, 2024 0.015 Dividend
Dec 17, 20240.54500.54500.52500.52500.52504,037,700
Dec 16, 20240.55500.55500.54000.55500.54003,804,500
Dec 13, 20240.55000.56000.55000.55500.54001,390,700
Dec 12, 20240.54000.55500.54000.55000.53512,240,400
Dec 11, 20240.55500.55500.54000.54000.52543,567,500
Dec 10, 20240.54500.56000.54500.55500.54002,047,900
Dec 9, 20240.55500.55500.54500.54500.53034,429,100
Dec 6, 20240.54000.56500.54000.56000.54496,654,300
Dec 5, 20240.54000.55500.54000.54000.52546,994,400
Dec 4, 20240.53500.54500.53500.54000.52549,069,600
Dec 3, 20240.53500.54000.53000.53000.51572,963,900
Dec 2, 20240.54000.54000.53000.53000.51574,495,300
Nov 29, 20240.54000.54500.53500.53500.52054,099,900
Nov 28, 20240.54500.55000.53500.54000.52544,337,200
Nov 27, 20240.54000.55000.53000.54500.53036,414,400
Nov 26, 20240.55000.55000.53500.54000.52545,868,700
Nov 25, 20240.55000.56000.54500.54500.53036,442,500
Nov 22, 20240.54000.55000.54000.55000.53516,078,900
Nov 21, 20240.57500.57500.53500.54000.525411,455,300
Nov 20, 20240.63000.63000.57000.57000.554624,821,300
Nov 19, 20240.63500.63500.62500.63000.61301,006,500
Nov 18, 20240.63500.63500.62500.62500.60812,906,400
Nov 15, 20240.63500.63500.63000.63500.61781,125,700
Nov 14, 20240.63000.64500.63000.63000.61301,287,700
Nov 13, 20240.64000.64500.63000.63500.61783,308,500
Nov 12, 20240.64500.65000.64000.64000.62271,241,300
Nov 11, 20240.65000.65000.64000.64500.6276506,600
Nov 8, 20240.64500.65000.64000.64500.62761,938,800
Nov 7, 20240.66500.66500.64500.64500.62762,617,300
Nov 6, 20240.64000.66500.64000.66000.64223,415,800
Nov 5, 20240.64000.64500.63500.64000.62273,435,400
Nov 4, 20240.65500.66000.63500.64500.62763,261,900
Nov 1, 20240.66000.66500.65000.65000.63241,427,400
Oct 30, 20240.68000.68000.65500.65500.63732,466,300
Oct 29, 20240.68500.68500.67000.68000.66162,391,400
Oct 28, 20240.68000.68500.67000.67000.65191,574,800
Oct 25, 20240.67500.68500.67000.68000.66163,407,300
Oct 24, 20240.68500.68500.67000.67500.65681,698,700
Oct 23, 20240.67500.68500.67000.68000.66162,678,800
Oct 22, 20240.68500.68500.67500.67500.65682,014,000
Oct 21, 20240.69500.69500.68000.68000.6616524,000
Oct 18, 20240.69000.70000.69000.69000.67141,051,100
Oct 17, 20240.67500.69500.67500.68500.6665807,100
Oct 16, 20240.70000.70000.65500.67500.656810,186,400
Oct 15, 20240.71000.72000.70500.71000.69082,482,100
Oct 14, 20240.71500.72000.71000.71000.69081,329,500
Oct 11, 20240.72000.72500.70500.71000.69082,595,900
Oct 10, 20240.72000.72500.71500.71500.69571,291,600
Oct 9, 20240.73500.74000.72000.72500.70542,930,900
Oct 8, 20240.74500.75500.73000.73000.71031,966,400
Oct 7, 20240.76000.76500.74000.74500.72494,095,600
Oct 4, 20240.77000.77000.75500.76000.73952,253,700
Oct 3, 20240.74500.78000.74500.76500.74434,534,100
Oct 2, 20240.75000.76000.74000.74000.72003,936,000
Oct 1, 20240.72500.77000.72500.75500.73464,018,500
Sep 30, 20240.71500.73000.71000.73000.71031,018,500
Sep 27, 20240.71000.71500.71000.71000.6908481,700
Sep 26, 20240.71000.72000.71000.71000.6908817,200
Sep 25, 20240.72500.73000.70000.70500.68592,057,000
Sep 24, 20240.73500.74500.72000.72500.70541,475,900
Sep 23, 20240.72500.74500.72500.73000.7103664,900
Sep 20, 20240.73000.73500.72000.72500.7054942,900
Sep 19, 20240.70500.72500.70500.72000.70051,617,400
Sep 18, 20240.72000.72000.69500.70000.68112,069,700
Sep 17, 20240.71500.73000.70500.71500.6957611,200
Sep 13, 20240.70000.71000.69500.70500.6859524,000
Sep 12, 20240.70000.71000.69500.70000.6811926,900
Sep 11, 2024 0.015 Dividend
Sep 11, 20240.71500.71500.70000.70500.68591,046,500
Sep 10, 20240.73000.74000.72000.72500.69082,020,300
Sep 9, 20240.72000.73000.71500.72500.69081,687,100
Sep 6, 20240.73000.73500.72500.72500.69081,332,300
Sep 5, 20240.75000.75500.73000.73000.69561,378,200
Sep 4, 20240.74500.75500.74500.75000.7146627,500
Sep 3, 20240.74500.77000.74500.75500.71941,678,500
Sep 2, 20240.73500.75500.73500.74500.7099705,600
Aug 30, 20240.74500.74500.73000.73500.70031,433,200
Aug 29, 20240.73500.75000.72000.74500.70992,972,300
Aug 28, 20240.75000.75500.72500.73500.70031,572,900
Aug 27, 20240.77000.78500.73500.74500.70992,675,700
Aug 26, 20240.76000.78000.76000.77000.73371,476,200
Aug 23, 20240.76500.76500.74000.75500.71941,231,300
Aug 22, 20240.76000.77000.75500.76500.7289895,700
Aug 21, 20240.75500.76500.75500.76500.7289779,500
Aug 20, 20240.76500.77500.75000.75500.7194628,800
Aug 19, 20240.76000.77500.76000.76500.72891,200,800
Aug 16, 20240.76500.77000.75500.76000.72421,429,600
Aug 15, 20240.77000.77500.75500.76500.72891,050,000
Aug 14, 20240.75500.77500.75000.76000.72421,534,600
Aug 13, 20240.75000.75500.74500.75000.71461,408,300
Aug 12, 20240.73000.75500.73000.75000.7146624,700
Aug 9, 20240.73000.74000.72500.73000.69561,344,600
Aug 8, 20240.72000.73000.71000.73000.69561,788,700
Aug 7, 20240.71000.73500.69500.73500.70031,219,300
Aug 6, 20240.70000.72000.68500.71000.67653,320,600
Aug 5, 20240.75000.75000.68500.70000.66704,670,900
Aug 2, 20240.76500.77000.73000.76000.72422,382,200
Aug 1, 20240.77500.77500.76000.77000.73371,077,200
Jul 31, 20240.76000.78000.75500.77500.73851,058,600
Jul 30, 20240.79500.80000.76000.76000.72422,685,700
Jul 29, 20240.79000.80000.79000.80000.7623876,400
Jul 26, 20240.79500.79500.78000.79000.75271,074,500
Jul 25, 20240.80000.80000.78000.79000.75272,318,900
Jul 24, 20240.81000.81500.79500.80500.76702,285,400
Jul 23, 20240.81000.82000.80500.81000.77183,185,900
Jul 22, 20240.81000.81500.79500.81000.77183,151,800
Jul 19, 20240.81500.82000.80500.81000.77183,275,100
Jul 18, 20240.81000.82000.80500.81000.77182,310,700
Jul 17, 20240.81000.83000.81000.81000.77182,751,100
Jul 16, 20240.80500.82000.80500.81000.77182,719,200
Jul 15, 20240.82500.83000.80000.81500.77665,868,300
Jul 12, 20240.82000.82500.81000.82000.78131,480,100
Jul 11, 20240.82000.83000.81500.82000.78132,125,500
Jul 10, 20240.82500.83500.81500.81500.77662,463,800
Jul 9, 20240.82500.84500.82000.82500.78612,363,000
Jul 5, 20240.86000.86500.82500.82500.78615,734,700
Jul 4, 20240.87500.87500.85500.86000.81941,387,000
Jul 3, 20240.86500.88500.86000.87500.83372,690,200
Jul 2, 20240.84500.88000.84000.86500.82424,757,900
Jul 1, 20240.86000.86500.84000.84500.80523,514,100
Jun 28, 20240.85000.86500.83500.85500.81473,436,200
Jun 27, 20240.85000.86000.83500.85000.80993,591,700
Jun 26, 20240.83000.86000.81500.85000.80994,106,200
Jun 25, 20240.84000.84000.81500.83000.79093,867,800
Jun 24, 20240.85000.85000.82500.84000.80043,960,200
Jun 21, 20240.85500.85500.83500.85000.80993,423,500
Jun 20, 20240.84000.87000.83000.85500.81474,609,500
Jun 19, 20240.88500.88500.82500.84000.80048,384,300
Jun 18, 20240.86500.88500.85000.87000.82903,347,800
Jun 14, 20240.87500.89000.85500.87000.82904,889,300
Jun 13, 20240.90000.90500.87500.88000.83855,339,600
Jun 12, 20240.87000.92500.85500.90000.857624,859,300
Jun 11, 20240.80000.86500.80000.86000.819416,547,600
Jun 10, 20240.79000.80500.79000.80000.76232,575,500
Jun 7, 20240.79500.80500.78500.79500.75755,182,400
Jun 6, 20240.78000.80000.77000.79500.75754,001,600
Jun 5, 20240.76500.79500.76500.77500.73854,428,600
Jun 4, 20240.74500.77000.74500.76500.72895,220,700
May 31, 20240.76500.77000.74500.75000.71464,714,400
May 30, 20240.79000.79000.76500.77000.73373,338,800
May 29, 20240.76500.79000.76500.79000.75273,112,400
May 28, 20240.77000.78000.75500.77000.73373,308,900
May 27, 20240.82500.82500.77000.77000.73376,631,200
May 24, 20240.82000.82500.81000.82500.78613,514,900
May 23, 20240.82000.83500.81500.83000.79098,638,600
May 21, 20240.82500.84000.81000.82000.781312,041,000
May 20, 20240.80000.83500.79500.82500.786121,494,900
May 17, 20240.75000.77000.74500.76500.72896,899,600
May 16, 20240.73500.75000.72500.75000.71464,462,600
May 15, 20240.74000.74000.73000.73500.70032,479,900
May 14, 20240.73500.74000.72500.74000.70513,058,000
May 13, 20240.70500.74000.70500.73500.70037,100,700
May 10, 20240.70500.71000.70500.70500.67181,391,900
May 9, 20240.71500.72000.70500.71000.67651,469,800
May 8, 20240.69500.72000.69500.71500.68135,434,400
May 7, 20240.69000.69500.67500.69500.66224,399,800
May 6, 20240.67000.69000.67000.69000.65757,240,500
May 3, 20240.67000.67000.66500.67000.63841,392,700
May 2, 20240.65500.67000.65500.66500.63363,272,500
Apr 30, 20240.66000.66500.65500.66000.6289682,300
Apr 29, 20240.66500.67000.65500.66000.6289495,800
Apr 26, 20240.66000.67000.65500.66500.63361,853,900
Apr 25, 20240.65500.66000.64500.65500.62413,157,700
Apr 24, 20240.65500.66000.64500.65000.61931,663,400

Related Tickers

5138.KL Hap Seng Plantations Holdings Berhad
1.9300
+1.58%
 
5026.KL MHC Plantations Bhd.
0.9500
0.00%
 
8982.KL Cepatwawasan Group Berhad
0.6300
0.00%
 
HARRMALAYA.NS Harrisons Malayalam Limited
213.40
+6.47%
 
2593.KL United Malacca Berhad
5.0000
0.00%
 
2054.KL TDM Berhad
0.1800
+2.86%
 
2542.KL Riverview Rubber Estates, Berhad
3.0000
+1.35%
 
9059.KL TSH Resources Berhad
1.0900
0.00%
 
5222.KL FGV Holdings Berhad
1.0700
-0.93%
 
5112.KL TH Plantations Berhad
0.5200
+0.97%