Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Malayan Cement Berhad (3794.KL)

Compare
4.6500
0.0000
(0.00%)
At close: 4:51:14 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20254.61004.67004.61004.65004.6500264,400
Feb 19, 20254.67004.68004.61004.65004.65001,228,500
Feb 18, 20254.79004.79004.68004.69004.6900135,500
Feb 17, 20254.74004.79004.74004.76004.760099,900
Feb 14, 20254.75004.78004.72004.78004.7800114,200
Feb 13, 20254.78004.78004.70004.75004.750087,100
Feb 12, 20254.73004.74004.69004.70004.7000359,800
Feb 10, 20254.80004.80004.73004.79004.7900172,100
Feb 7, 20254.72004.85004.71004.81004.8100518,600
Feb 6, 20254.71004.76004.70004.76004.7600129,400
Feb 5, 20254.71004.77004.68004.75004.7500284,000
Feb 4, 20254.62004.80004.60004.77004.7700240,900
Feb 3, 20254.58004.70004.58004.66004.6600225,500
Jan 31, 20254.59004.68004.57004.61004.6100489,000
Jan 28, 20254.64004.64004.58004.59004.5900200,800
Jan 27, 20254.61004.73004.60004.72004.7200206,900
Jan 24, 20254.61004.67004.58004.64004.64001,019,700
Jan 23, 20254.66004.70004.57004.61004.61001,373,900
Jan 22, 20254.85004.85004.66004.68004.68001,627,400
Jan 21, 20254.78004.85004.77004.80004.800075,700
Jan 20, 20254.73004.80004.73004.80004.8000146,300
Jan 17, 20254.78004.80004.70004.76004.7600205,100
Jan 16, 20254.76004.85004.66004.79004.7900472,500
Jan 15, 20254.79004.80004.73004.76004.7600213,700
Jan 14, 20254.76004.84004.76004.84004.8400256,200
Jan 13, 20254.86004.95004.75004.76004.7600196,200
Jan 10, 20254.87004.96004.87004.89004.8900416,900
Jan 9, 20254.97004.97004.82004.84004.8400462,000
Jan 8, 20254.98004.99004.91004.95004.9500384,200
Jan 7, 20254.85005.00004.83004.97004.9700422,300
Jan 6, 20254.91004.91004.84004.85004.8500125,700
Jan 3, 20254.94004.95004.90004.91004.9100534,400
Jan 2, 20254.90004.94004.90004.94004.9400180,900
Dec 31, 20244.89004.92004.85004.90004.90001,441,100
Dec 30, 20244.89004.91004.84004.88004.88001,109,200
Dec 27, 20244.89004.90004.82004.89004.8900884,300
Dec 26, 20244.94004.94004.87004.89004.8900569,400
Dec 24, 20245.01005.02004.82004.94004.94001,273,100
Dec 23, 20244.98005.14004.98005.05005.05001,524,000
Dec 20, 20244.84005.05004.84005.01005.01001,247,000
Dec 19, 20244.90004.91004.79004.84004.84001,122,700
Dec 18, 20244.82005.00004.76004.96004.9600483,300
Dec 17, 20244.77004.85004.76004.82004.8200860,100
Dec 16, 20244.72004.78004.70004.77004.7700376,200
Dec 13, 20244.81004.83004.75004.75004.7500123,900
Dec 12, 20244.78004.82004.75004.82004.8200284,800
Dec 11, 20244.78004.78004.71004.78004.7800198,300
Dec 10, 20244.85004.89004.78004.80004.8000233,100
Dec 9, 20244.90004.90004.81004.85004.850064,400
Dec 6, 20244.91004.93004.90004.90004.9000184,600
Dec 5, 20244.95005.01004.91004.93004.9300626,400
Dec 4, 20244.79005.04004.78004.95004.95001,179,900
Dec 3, 20244.82004.90004.78004.79004.7900394,200
Dec 2, 20244.75004.80004.75004.79004.7900490,000
Nov 29, 20244.80004.81004.78004.80004.8000634,200
Nov 28, 20244.82004.85004.76004.77004.77001,356,000
Nov 27, 20244.75004.90004.75004.82004.8200566,700
Nov 26, 20244.58004.67004.58004.65004.6500205,300
Nov 25, 20244.66004.76004.56004.57004.5700676,100
Nov 22, 20244.72004.73004.60004.64004.6400126,400
Nov 21, 20244.76004.79004.72004.72004.720054,800
Nov 20, 20244.73004.83004.73004.83004.8300228,200
Nov 19, 20244.81004.83004.75004.75004.7500249,400
Nov 18, 20244.89004.90004.84004.88004.8800929,100
Nov 15, 20244.77004.93004.77004.90004.9000488,200
Nov 14, 20244.84004.87004.76004.81004.810022,600
Nov 13, 20244.71004.86004.71004.84004.8400239,200
Nov 12, 20244.74004.85004.74004.75004.75001,818,400
Nov 11, 20244.86004.88004.75004.75004.7500371,200
Nov 8, 20244.89004.89004.74004.81004.8100564,000
Nov 7, 20244.96004.98004.78004.93004.93001,562,900
Nov 6, 20244.83004.98004.83004.89004.89001,664,200
Nov 5, 20244.75004.94004.70004.85004.85001,690,900
Nov 4, 20244.60004.70004.56004.70004.7000627,400
Nov 1, 20244.65004.70004.62004.62004.6200504,400
Oct 30, 20244.70004.75004.63004.64004.64002,444,700
Oct 29, 2024 0.0600 Dividend
Oct 29, 20244.72004.80004.66004.74004.74001,078,100
Oct 28, 20244.82004.92004.78004.78004.72002,385,600
Oct 25, 20244.90004.91004.82004.87004.8089780,900
Oct 24, 20244.91004.92004.88004.92004.858288,300
Oct 23, 20244.96004.96004.90004.91004.8484321,600
Oct 22, 20244.98005.04004.93004.96004.8977709,500
Oct 21, 20244.99005.01004.93004.98004.9175166,900
Oct 18, 20245.02005.03004.96005.02004.9570312,100
Oct 17, 20245.03005.04004.93004.98004.91751,639,800
Oct 16, 20244.99005.05004.89005.05004.98661,900,900
Oct 15, 20245.07005.09004.99004.99004.9274849,700
Oct 14, 20245.10005.10005.05005.06004.9965621,400
Oct 11, 20245.10005.10005.06005.09005.02611,133,600
Oct 10, 20245.14005.14005.07005.10005.0360127,400
Oct 9, 20245.19005.19005.06005.10005.0360945,100
Oct 8, 20245.13005.19005.06005.12005.0557437,000
Oct 7, 20245.11005.17005.06005.11005.0459708,500
Oct 4, 20245.18005.21005.08005.09005.0261994,600
Oct 3, 20245.11005.20005.07005.20005.1347965,800
Oct 2, 20245.20005.22005.10005.15005.08541,021,000
Oct 1, 20245.06005.24005.06005.24005.1742994,300
Sep 30, 20245.19005.26005.07005.20005.13472,061,600
Sep 27, 20245.19005.23005.15005.20005.1347711,600
Sep 26, 20245.20005.25005.15005.18005.1150747,900
Sep 25, 20245.28005.30005.15005.21005.1446283,200
Sep 24, 20245.43005.43005.23005.28005.21371,681,000
Sep 23, 20245.21005.42005.16005.36005.2927629,700
Sep 20, 20244.98005.28004.98005.25005.1841478,700
Sep 19, 20244.83004.98004.83004.98004.91751,535,500
Sep 18, 20244.85004.87004.79004.83004.7694621,700
Sep 17, 20244.89004.92004.86004.89004.8286435,300
Sep 13, 20244.90004.93004.85004.89004.8286359,600
Sep 12, 20244.78004.93004.78004.90004.8385814,000
Sep 11, 20244.76004.83004.70004.78004.7200964,700
Sep 10, 20244.90004.90004.80004.80004.73971,399,100
Sep 9, 20244.92004.98004.88004.90004.83851,180,100
Sep 6, 20245.12005.12004.91005.08005.0162535,300
Sep 5, 20245.15005.22005.10005.16005.0952252,000
Sep 4, 20245.38005.38005.16005.16005.0952359,400
Sep 3, 20245.45005.45005.23005.26005.1940816,400
Sep 2, 20245.43005.43005.20005.38005.3125231,900
Aug 30, 20245.18005.43005.15005.43005.36181,439,000
Aug 29, 20245.18005.33005.18005.22005.15451,487,600
Aug 28, 20245.36005.40005.25005.30005.23351,390,100
Aug 27, 20245.40005.45005.31005.38005.3125991,100
Aug 26, 20245.18005.47005.10005.45005.38161,246,800
Aug 23, 20245.40005.40005.15005.18005.1150513,100
Aug 22, 20245.55005.64005.24005.40005.33222,353,700
Aug 21, 20245.55005.58005.44005.54005.4705493,500
Aug 20, 20245.60005.65005.51005.60005.5297632,300
Aug 19, 20245.55005.70005.52005.66005.58901,235,700
Aug 16, 20245.57005.57005.48005.55005.4803782,000
Aug 15, 20245.57005.57005.43005.55005.4803606,000
Aug 14, 20245.56005.57005.42005.57005.50011,207,000
Aug 13, 20245.52005.55005.42005.55005.48031,502,100
Aug 12, 20245.45005.52005.40005.52005.45072,045,300
Aug 9, 20245.35005.49005.35005.47005.4013548,400
Aug 8, 20245.26005.35005.11005.33005.26311,031,200
Aug 7, 20245.03005.27004.90005.26005.1940848,800
Aug 6, 20244.80005.05004.75005.02004.95703,858,600
Aug 5, 20245.50005.50004.80004.95004.88793,190,500
Aug 2, 20245.78005.78005.51005.61005.53963,327,500
Aug 1, 20245.76005.84005.76005.80005.72721,424,000
Jul 31, 20245.66005.76005.62005.76005.6877844,500
Jul 30, 20245.53005.79005.53005.77005.69761,506,900
Jul 29, 20245.70005.74005.65005.73005.6581269,600
Jul 26, 20245.60005.70005.50005.65005.57911,098,000
Jul 25, 20245.48005.64005.40005.55005.48031,135,600
Jul 24, 20245.65005.70005.50005.55005.48031,699,400
Jul 23, 20245.73005.77005.68005.73005.6581273,600
Jul 22, 20245.71005.74005.52005.73005.6581239,000
Jul 19, 20245.84005.84005.74005.75005.6778975,900
Jul 18, 20245.85005.88005.67005.84005.76673,734,100
Jul 17, 20245.83005.88005.62005.85005.77661,552,300
Jul 16, 20245.87005.87005.71005.72005.6482323,200
Jul 15, 20245.65005.95005.30005.88005.80621,467,300
Jul 12, 20245.70005.79005.61005.70005.62853,547,100
Jul 11, 20245.56005.72005.56005.70005.62853,336,900
Jul 10, 20245.32005.58005.22005.55005.48034,604,000
Jul 9, 20245.15005.33005.15005.28005.21371,254,900
Jul 5, 20245.00005.16004.98005.12005.05573,320,500
Jul 4, 20245.00005.00004.99005.00004.93722,573,500
Jul 3, 20244.97005.00004.93005.00004.9372996,300
Jul 2, 20244.99005.02004.97004.97004.90761,581,400
Jul 1, 20244.99005.00004.95005.00004.9372666,700
Jun 28, 20244.94005.00004.93004.98004.9175447,800
Jun 27, 20244.89004.97004.88004.95004.88793,431,600
Jun 26, 20244.89005.00004.87004.93004.8681837,000
Jun 25, 20244.92005.00004.92004.94004.87801,022,400
Jun 24, 20245.01005.01004.93004.93004.8681803,700
Jun 21, 20244.96005.01004.95005.01004.94712,604,800
Jun 20, 20244.93004.96004.92004.95004.88791,539,600
Jun 19, 20244.97004.97004.86004.95004.88792,863,300
Jun 18, 20244.93004.97004.90004.95004.88791,244,600
Jun 14, 20244.91004.99004.89004.95004.8879930,200
Jun 13, 20244.94004.96004.86004.93004.86811,038,600
Jun 12, 20245.00005.00004.88004.90004.83851,279,300
Jun 11, 20244.95005.01004.85004.95004.88791,116,500
Jun 10, 2024 0.0400 Dividend
Jun 10, 20244.94004.98004.88004.93004.86811,199,300
Jun 7, 20244.88004.97004.88004.97004.86811,149,800
Jun 6, 20244.86004.93004.86004.91004.80931,339,800
Jun 5, 20245.01005.01004.83004.87004.77021,230,100
Jun 4, 20245.19005.19004.98005.01004.90732,214,700
May 31, 20245.16005.20005.00005.20005.09341,775,700
May 30, 20245.18005.20005.13005.20005.09341,048,700
May 29, 20245.24005.25005.15005.20005.09341,275,500
May 28, 20245.25005.32005.15005.28005.17182,078,700
May 27, 20245.30005.35005.28005.30005.19141,838,000
May 24, 20245.30005.32005.15005.30005.19142,969,700
May 23, 20245.21005.36005.21005.35005.24033,396,300
May 21, 20245.30005.33005.21005.22005.1130472,900
May 20, 20245.21005.36005.21005.30005.19141,131,700
May 17, 20245.26005.38005.20005.20005.09341,795,000
May 16, 20245.13005.30005.07005.26005.15222,174,400
May 15, 20245.10005.15005.05005.10004.99551,820,100
May 14, 20245.13005.14005.08005.11005.0052508,000
May 13, 20245.08005.15005.08005.10004.9955589,800
May 10, 20245.15005.15005.10005.10004.99551,492,800
May 9, 20245.10005.15005.09005.12005.01501,592,600
May 8, 20245.12005.13005.04005.10004.99551,261,200
May 7, 20245.08005.11005.04005.09004.98571,873,700
May 6, 20245.18005.25005.09005.10004.99551,513,500
May 3, 20245.00005.18004.99005.17005.06402,286,600
May 2, 20244.90005.01004.84004.99004.88771,794,300
Apr 30, 20245.07005.07004.89005.00004.89751,099,700
Apr 29, 20245.01005.08004.98005.07004.96611,562,900
Apr 26, 20244.97005.05004.95005.01004.9073913,300
Apr 25, 20244.92004.96004.92004.95004.8485595,900
Apr 24, 20244.85004.93004.84004.92004.8191652,900
Apr 23, 20244.92004.92004.80004.88004.7800227,700
Apr 22, 20244.90004.93004.90004.92004.8191177,700
Apr 19, 20244.90004.91004.87004.90004.79963,424,600
Apr 18, 20244.80004.90004.74004.90004.7996359,800
Apr 17, 20244.76004.83004.75004.81004.71141,064,700
Apr 16, 20244.90004.91004.71004.79004.6918402,300
Apr 15, 20245.00005.00004.88004.90004.79961,258,600
Apr 12, 20244.94005.00004.92005.00004.8975306,000
Apr 9, 20244.96005.00004.94004.96004.858371,400
Apr 8, 20244.92004.99004.91004.98004.8779225,500
Apr 5, 20245.00005.00004.95004.96004.85831,500,300
Apr 4, 20244.95005.01004.91005.00004.8975764,800
Apr 3, 20244.95004.99004.93004.97004.8681133,200
Apr 2, 20244.92004.96004.85004.96004.8583593,100
Apr 1, 20244.98004.98004.90004.92004.8191680,800
Mar 29, 20244.96005.00004.96004.99004.8877184,900
Mar 27, 20245.00005.00004.91004.96004.8583899,100
Mar 26, 20244.96005.01004.88005.00004.8975955,200
Mar 25, 20245.00005.00004.99004.99004.8877242,800
Mar 22, 20244.95005.05004.93005.04004.9367783,100
Mar 21, 20244.98005.01004.95005.00004.89751,079,300
Mar 20, 20245.05005.07004.97005.00004.8975785,900
Mar 19, 20244.94005.05004.91005.03004.92691,063,700
Mar 18, 20244.90005.00004.90004.95004.8485714,500
Mar 15, 20244.97005.01004.89004.93004.8289783,700
Mar 14, 20245.12005.12004.98004.98004.87791,653,700
Mar 13, 20245.00005.13004.99005.13005.0248857,000
Mar 12, 20244.95005.01004.95005.00004.8975915,200
Mar 11, 20245.03005.03004.98004.99004.8877393,000
Mar 8, 20244.98005.09004.98005.03004.92691,928,800
Mar 7, 20245.02005.07004.97005.04004.9367768,900
Mar 6, 20245.13005.15004.96005.03004.9269414,100
Mar 5, 20245.17005.18005.06005.12005.0150548,700
Mar 4, 20245.13005.18005.13005.17005.0640579,500
Mar 1, 20245.19005.20005.10005.18005.07381,557,600
Feb 29, 20244.95005.18004.92005.18005.07382,566,900
Feb 28, 20245.10005.10004.98005.03004.92691,399,100
Feb 27, 20245.02005.12004.95005.12005.01501,223,400
Feb 26, 20245.04005.16005.03005.03004.92692,522,600
Feb 23, 20244.90005.05004.83005.04004.93672,258,400
Feb 22, 20244.91004.91004.81004.83004.73101,989,600
Feb 21, 20244.91004.95004.85004.90004.79962,510,100
Feb 20, 20244.75004.84004.75004.82004.72121,833,000

Related Tickers

8435.KL Concrete Engineering Products Berhad
1.1800
0.00%
 
5165.KL DFCITY Group Berhad
0.2950
0.00%
 
5371.KL Kim Hin Industry Berhad
0.4800
0.00%
 
9237.KL Sarawak Consolidated Industries Berhad
0.1900
-5.00%
 
7043.KL Xin Synergy Group Berhad
0.2650
+1.92%
 
5273.KL Chin Hin Group Berhad
2.1300
-1.84%
 
3441.KL Johan Holdings Berhad
0.0450
+12.50%
 
5000.KL Hume Cement Industries Berhad
2.7400
-4.53%
 
6211.KL Kia Lim Berhad
0.4800
0.00%
 
5136.KL Hextar Technologies Solutions Berhad
1.2000
-4.00%