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

DutaLand Berhad (3948.KL)

Compare
0.2900
0.0000
(0.00%)
At close: 4:50:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.28500.29000.28000.29000.290070,000
Feb 21, 20250.29000.29000.29000.29000.290061,900
Feb 20, 20250.29000.29000.29000.29000.290026,000
Feb 19, 20250.29000.29000.29000.29000.2900121,500
Feb 18, 20250.29000.29000.29000.29000.2900120,000
Feb 17, 20250.28500.29500.28500.29500.295035,700
Feb 14, 20250.29000.30000.29000.30000.300060,700
Feb 13, 20250.29000.29500.29000.29000.2900460,400
Feb 12, 20250.29000.29500.29000.29500.29508,100
Feb 10, 20250.29000.29000.29000.29000.2900167,200
Feb 7, 20250.29500.29500.29500.29500.295067,500
Feb 6, 20250.30000.30000.30000.30000.3000-
Feb 5, 20250.30000.30000.29500.30000.300092,200
Feb 4, 20250.29500.30000.29000.30000.3000439,600
Feb 3, 20250.30000.30500.29500.29500.2950174,800
Jan 31, 20250.30500.30500.30500.30500.305030,000
Jan 28, 20250.30000.30500.30000.30500.3050111,000
Jan 27, 20250.30500.32000.30000.31000.3100965,500
Jan 24, 20250.32500.33000.30500.31500.31505,089,000
Jan 23, 20250.29000.33000.29000.33000.33003,450,700
Jan 22, 20250.29500.29500.29500.29500.2950-
Jan 21, 20250.29500.29500.29500.29500.295031,400
Jan 20, 20250.29000.29500.29000.29500.2950370,000
Jan 17, 20250.29000.29000.28500.29000.2900127,300
Jan 16, 20250.29000.29000.29000.29000.29001,321,000
Jan 15, 20250.29500.29500.29000.29000.29001,944,500
Jan 14, 20250.29500.29500.29000.29500.29503,569,000
Jan 13, 20250.29500.29500.29500.29500.29501,634,700
Jan 10, 20250.29500.30000.29500.30000.30004,032,600
Jan 9, 20250.29500.29500.29500.29500.29505,859,500
Jan 8, 20250.29500.29500.29500.29500.29505,049,300
Jan 7, 20250.30500.30500.29500.30500.30505,700
Jan 6, 20250.29500.30000.29500.30000.3000100,600
Jan 3, 20250.29500.29500.29500.29500.29503,500
Jan 2, 20250.29500.29500.29500.29500.295010,000
Dec 31, 20240.29500.30000.29500.30000.3000217,600
Dec 30, 20240.30000.30000.29500.29500.295054,200
Dec 27, 20240.29000.30000.29000.30000.30002,601,800
Dec 26, 20240.29500.30000.29000.29500.29503,275,300
Dec 24, 20240.29500.29500.29000.29500.29504,219,000
Dec 23, 20240.29500.29500.29000.29000.29003,915,200
Dec 20, 20240.29500.29500.29500.29500.295051,500
Dec 19, 20240.29500.29500.29000.29000.2900191,000
Dec 18, 20240.29500.29500.29000.29500.2950208,100
Dec 17, 20240.29000.29500.29000.29500.2950311,200
Dec 16, 20240.29000.29000.29000.29000.290014,400
Dec 13, 20240.29000.29000.29000.29000.2900500
Dec 12, 20240.29500.29500.29500.29500.295020,000
Dec 11, 20240.29500.29500.29500.29500.295080,200
Dec 10, 20240.29500.29500.29500.29500.2950-
Dec 9, 20240.29500.29500.29500.29500.2950500
Dec 6, 20240.29500.29500.29500.29500.295090,600
Dec 5, 20240.29500.29500.29500.29500.2950225,500
Dec 4, 20240.29500.30500.29500.29500.2950120,000
Dec 3, 20240.29000.29000.29000.29000.290017,000
Dec 2, 20240.28500.29000.25000.29000.2900203,100
Nov 29, 20240.29500.29500.29500.29500.295030,000
Nov 28, 20240.29500.29500.29500.29500.295030,000
Nov 27, 20240.29500.29500.29500.29500.2950200
Nov 26, 20240.29500.29500.29500.29500.295011,400
Nov 25, 20240.29500.29500.29500.29500.295022,300
Nov 22, 20240.29500.29500.29500.29500.295055,000
Nov 21, 20240.29500.29500.29500.29500.2950200
Nov 20, 20240.30500.30500.30500.30500.30505,000
Nov 19, 20240.29500.29500.29500.29500.2950300
Nov 18, 20240.29500.29500.29500.29500.295011,500
Nov 15, 20240.29500.29500.29500.29500.295037,000
Nov 14, 20240.29500.29500.29500.29500.29501,200
Nov 13, 20240.30000.30000.30000.30000.3000100,000
Nov 12, 20240.28000.29500.28000.29500.29501,600
Nov 11, 20240.29500.30000.29500.30000.300010,000
Nov 8, 20240.29500.29500.29500.29500.29502,100
Nov 7, 20240.29500.29500.29500.29500.295013,500
Nov 6, 20240.29500.29500.29500.29500.295070,400
Nov 5, 20240.29000.30000.29000.30000.300030,100
Nov 4, 20240.29500.29500.29500.29500.2950102,000
Nov 1, 20240.29500.30000.29500.29500.295014,100
Oct 30, 20240.29500.29500.29500.29500.295018,800
Oct 29, 20240.30500.30500.30500.30500.3050-
Oct 28, 20240.30500.30500.30500.30500.3050-
Oct 25, 20240.30500.30500.30500.30500.305040,000
Oct 24, 20240.29500.29500.29500.29500.2950400
Oct 23, 20240.29500.30000.29500.30000.30001,700
Oct 22, 20240.30000.30000.30000.30000.300010,700
Oct 21, 20240.30500.30500.30500.30500.3050-
Oct 18, 20240.30500.30500.30000.30500.3050300,500
Oct 17, 20240.30000.30000.30000.30000.3000166,200
Oct 16, 20240.30000.30000.30000.30000.3000159,900
Oct 15, 20240.30000.30000.30000.30000.3000101,200
Oct 14, 20240.30000.30500.30000.30500.30505,200
Oct 11, 20240.30000.30500.30000.30000.30007,300
Oct 10, 20240.30000.30500.30000.30000.3000129,600
Oct 9, 20240.29000.30000.29000.30000.300030,600
Oct 8, 20240.30000.30000.29500.29500.295042,100
Oct 7, 20240.30000.30000.30000.30000.3000500
Oct 4, 20240.30000.30000.30000.30000.30001,900
Oct 3, 20240.31000.31000.31000.31000.3100-
Oct 2, 20240.30000.31000.30000.31000.31004,800
Oct 1, 20240.30000.30000.30000.30000.300086,300
Sep 30, 20240.30000.30000.30000.30000.3000-
Sep 27, 20240.30000.30000.30000.30000.3000-
Sep 26, 20240.30000.30000.30000.30000.300010,100
Sep 25, 20240.30500.30500.30000.30000.300016,500
Sep 24, 20240.30500.30500.30000.30000.300072,300
Sep 23, 20240.30500.30500.30500.30500.305063,000
Sep 20, 20240.30500.31000.30500.30500.305042,000
Sep 19, 20240.30000.31000.30000.31000.310083,500
Sep 18, 20240.30000.30000.30000.30000.3000-
Sep 17, 20240.30000.30000.30000.30000.3000-
Sep 13, 20240.30000.30000.30000.30000.300025,000
Sep 12, 20240.30000.30500.30000.30500.305051,400
Sep 11, 20240.30000.30000.30000.30000.3000500
Sep 10, 20240.30000.30000.30000.30000.3000-
Sep 9, 20240.30000.30000.30000.30000.3000132,700
Sep 6, 20240.30000.30000.30000.30000.300065,100
Sep 5, 20240.30000.30000.30000.30000.300033,000
Sep 4, 20240.30000.30000.30000.30000.300040,700
Sep 3, 20240.30000.30000.30000.30000.300068,000
Sep 2, 20240.29500.30000.29500.30000.30005,000
Aug 30, 20240.30000.30000.30000.30000.30006,200
Aug 29, 20240.30000.31000.30000.30000.3000447,700
Aug 28, 20240.30000.30000.30000.30000.300093,300
Aug 27, 20240.30000.30000.30000.30000.3000290,100
Aug 26, 20240.30000.30000.30000.30000.300080,000
Aug 23, 20240.30000.30000.30000.30000.30001,600
Aug 22, 20240.30000.30000.30000.30000.3000200
Aug 21, 20240.30000.30000.30000.30000.300053,100
Aug 20, 20240.30500.30500.30500.30500.305010,000
Aug 19, 20240.30000.31000.30000.31000.310020,600
Aug 16, 20240.30500.32000.30500.31000.3100265,900
Aug 15, 20240.30500.30500.30500.30500.3050-
Aug 14, 20240.30500.30500.30500.30500.305010,000
Aug 13, 20240.30500.33000.30500.32000.3200101,600
Aug 12, 20240.30500.30500.30500.30500.305065,000
Aug 9, 20240.29500.30500.29500.30500.3050151,000
Aug 8, 20240.29500.29500.29500.29500.295015,100
Aug 7, 20240.29000.29500.29000.29500.295061,400
Aug 6, 20240.29000.29500.29000.29000.2900134,100
Aug 5, 20240.29500.29500.29000.29000.2900439,000
Aug 2, 20240.30000.30000.30000.30000.30001,455,200
Aug 1, 20240.30000.30000.30000.30000.3000601,800
Jul 31, 20240.30000.30500.30000.30500.3050413,100
Jul 30, 20240.31000.31000.30500.30500.305044,900
Jul 29, 20240.30500.31500.30500.31000.3100103,000
Jul 26, 20240.30000.30500.30000.30500.3050255,600
Jul 25, 20240.30000.30000.30000.30000.30007,000
Jul 24, 20240.30500.30500.30500.30500.30508,400
Jul 23, 20240.30500.30500.30500.30500.305010,000
Jul 22, 20240.30000.30500.30000.30500.3050139,100
Jul 19, 20240.30500.30500.30500.30500.30505,500
Jul 18, 20240.30500.30500.30500.30500.30501,200
Jul 17, 20240.30500.31000.30500.31000.310049,400
Jul 16, 20240.30500.30500.30500.30500.30501,017,000
Jul 15, 20240.30000.30500.30000.30500.3050384,000
Jul 12, 20240.30500.30500.30000.30000.300030,100
Jul 11, 20240.30500.30500.30500.30500.30501,100
Jul 10, 20240.30000.30500.30000.30500.305080,000
Jul 9, 20240.31000.31000.30000.30500.3050212,600
Jul 5, 20240.31000.31000.31000.31000.310050,000
Jul 4, 20240.31000.31500.31000.31500.315045,700
Jul 3, 20240.30500.31000.30500.31000.310088,500
Jul 2, 20240.30000.30500.30000.30500.3050101,900
Jul 1, 20240.30500.30500.30000.30000.3000510,800
Jun 28, 20240.31000.31000.30500.31000.3100123,400
Jun 27, 20240.30500.31000.30500.31000.3100171,400
Jun 26, 20240.30500.30500.30500.30500.305058,500
Jun 25, 20240.30500.31000.30500.31000.31005,500
Jun 24, 20240.31000.31000.31000.31000.3100201,900
Jun 21, 20240.31000.31000.31000.31000.3100254,200
Jun 20, 20240.31000.31000.31000.31000.310035,500
Jun 19, 20240.32000.32000.31500.31500.3150101,900
Jun 18, 20240.31000.33000.31000.31000.3100110,200
Jun 14, 20240.31500.31500.31000.31000.310034,000
Jun 13, 20240.31000.31500.31000.31000.3100203,300
Jun 12, 20240.31000.31500.31000.31500.3150558,400
Jun 11, 20240.31000.31500.31000.31500.3150219,500
Jun 10, 20240.30500.31500.30500.31500.315023,600
Jun 7, 20240.31000.31500.30500.31500.315044,000
Jun 6, 20240.30500.31000.30500.31000.3100363,500
Jun 5, 20240.31000.31000.30500.30500.3050101,100
Jun 4, 20240.31500.31500.31000.31500.315040,200
May 31, 20240.31500.31500.31000.31500.315022,600
May 30, 20240.32000.32000.31500.31500.3150288,200
May 29, 20240.32000.32000.31500.32000.320054,800
May 28, 20240.32500.32500.32000.32000.3200633,500
May 27, 20240.32500.32500.32500.32500.325023,200
May 24, 20240.32500.33000.32000.33000.3300260,000
May 23, 20240.32500.32500.32500.32500.3250485,200
May 21, 20240.33000.33000.33000.33000.3300196,000
May 20, 20240.34000.34000.32500.33000.3300305,600
May 17, 20240.32500.34000.32000.34000.3400470,300
May 16, 20240.32500.33000.32500.32500.3250217,000
May 15, 20240.33000.33500.32500.33000.3300478,300
May 14, 20240.33000.33500.32500.32500.3250108,500
May 13, 20240.33500.33500.33000.33500.3350662,400
May 10, 20240.32000.34500.32000.33500.33502,749,600
May 9, 20240.32000.32500.32000.32500.3250216,200
May 8, 20240.32000.32000.31500.32000.3200209,700
May 7, 20240.32000.32500.31500.31500.3150517,600
May 6, 20240.32000.33000.32000.32000.3200596,100
May 3, 20240.32500.33000.31500.33000.3300315,900
May 2, 20240.31000.32500.31000.32000.3200921,000
Apr 30, 20240.31500.32000.31500.32000.32008,000
Apr 29, 20240.32000.32500.31000.31500.3150554,300
Apr 26, 20240.31500.32000.31500.32000.320020,100
Apr 25, 20240.32000.32500.31500.32000.320021,200
Apr 24, 20240.31500.32500.31500.32500.325030,600
Apr 23, 20240.32500.32500.31000.32000.3200668,400
Apr 22, 20240.31500.32500.31500.32000.3200567,100
Apr 19, 20240.31000.31500.31000.31000.3100165,200
Apr 18, 20240.30500.32500.30500.32500.3250101,400
Apr 17, 20240.30500.32000.30500.32000.320050,500
Apr 16, 20240.31000.31000.31000.31000.310035,000
Apr 15, 20240.32500.32500.31500.32000.320054,500
Apr 12, 20240.32000.32000.31500.32000.3200160,100
Apr 9, 20240.32000.32500.31000.31000.310049,000
Apr 8, 20240.31000.31000.31000.31000.310012,100
Apr 5, 20240.32500.32500.31000.31000.3100165,000
Apr 4, 20240.31000.31500.31000.31000.310023,000
Apr 3, 20240.31500.32000.31000.31000.3100400,400
Apr 2, 20240.31000.31500.30500.31500.315023,400
Apr 1, 20240.30500.31000.30500.31000.310035,300
Mar 29, 20240.31000.31000.31000.31000.3100-
Mar 27, 20240.31000.31000.31000.31000.310077,100
Mar 26, 20240.30500.31000.30500.30500.3050100,100
Mar 25, 20240.30500.30500.30000.30000.3000150,400
Mar 22, 20240.30500.30500.30500.30500.3050117,300
Mar 21, 20240.30500.30500.30500.30500.305010,300
Mar 20, 20240.31000.31000.30500.30500.305060,000
Mar 19, 20240.31000.31000.30500.30500.3050101,600
Mar 18, 20240.31000.31000.31000.31000.31008,300
Mar 15, 20240.31500.31500.30500.30500.30501,300
Mar 14, 20240.30500.31500.30500.31500.315040,200
Mar 13, 20240.30500.31500.30500.31500.3150476,300
Mar 12, 20240.30000.30500.30000.30500.3050157,600
Mar 11, 20240.31000.31000.30500.30500.3050168,000
Mar 8, 20240.30500.31000.30000.31000.3100435,300
Mar 7, 20240.31000.31000.30500.30500.305052,600
Mar 6, 20240.31000.31000.30500.31000.3100399,600
Mar 5, 20240.31000.31000.31000.31000.31001,120,000
Mar 4, 20240.31000.31000.30500.31000.310020,500
Mar 1, 20240.31000.31000.31000.31000.310027,000
Feb 29, 20240.31000.31500.31000.31000.3100129,800
Feb 28, 20240.31500.31500.31000.31500.3150683,700
Feb 27, 20240.32000.32500.31500.32000.3200118,300
Feb 26, 20240.32500.32500.31000.32000.320091,500

Related Tickers