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

Kuala Lumpur - Delayed Quote MYR

Maxim Global Berhad (4022.KL)

Compare

0.2800

-0.0050

(-1.75%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2800	0.2900	0.2800	0.2800	0.2800	120,100
Feb 20, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	53,000
Feb 19, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 18, 2025	0.3000	0.3000	0.2800	0.2800	0.2800	31,600
Feb 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	11,500
Feb 13, 2025	0.3100	0.3100	0.3000	0.3100	0.3100	22,200
Feb 12, 2025	0.3000	0.3100	0.2850	0.3100	0.3100	80,700
Feb 10, 2025	0.2900	0.2900	0.2700	0.2700	0.2700	27,500
Feb 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	500
Feb 4, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 3, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 31, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 28, 2025	0.3000	0.3000	0.2900	0.2900	0.2900	10,600
Jan 27, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jan 23, 2025	0.3050	0.3200	0.3000	0.3000	0.3000	4,900
Jan 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	12,900
Jan 21, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	5,700
Jan 20, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	123,400
Jan 17, 2025	0.3000	0.3000	0.2950	0.2950	0.2950	64,500
Jan 16, 2025	0.3000	0.3050	0.3000	0.3000	0.3000	92,000
Jan 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
Jan 14, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Jan 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	75,200
Jan 10, 2025	0.3150	0.3150	0.3000	0.3000	0.3000	2,000
Jan 9, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 8, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	3,000
Jan 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	300
Jan 3, 2025	0.3000	0.3050	0.3000	0.3050	0.3050	20,100
Jan 2, 2025	0.3000	0.3050	0.3000	0.3050	0.3050	72,100
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 30, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	43,800
Dec 27, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	13,200
Dec 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,100
Dec 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	600
Dec 23, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	63,800
Dec 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 19, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	66,400
Dec 18, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	51,300
Dec 17, 2024	0.3100	0.3200	0.3100	0.3150	0.3150	34,200
Dec 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	88,200
Dec 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,800
Dec 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 11, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	96,100
Dec 10, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	67,900
Dec 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	15,000
Dec 6, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	61,200
Dec 5, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	7,500
Dec 4, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	6,200
Dec 3, 2024	0.3300	0.3600	0.3300	0.3300	0.3300	180,100
Dec 2, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,300
Nov 29, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	44,000
Nov 28, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	700
Nov 27, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	42,500
Nov 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	400
Nov 25, 2024	0.3650	0.3650	0.3300	0.3300	0.3300	28,600
Nov 22, 2024	0.3250	0.3650	0.3250	0.3650	0.3650	59,800
Nov 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	12,500
Nov 20, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	44,100
Nov 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	70,000
Nov 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	13,600
Nov 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	12,000
Nov 14, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	36,900
Nov 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	15,000
Nov 12, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Nov 11, 2024	0.3400	0.3650	0.3400	0.3650	0.3650	200
Nov 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	13,800
Nov 7, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	28,300
Nov 6, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	19,100
Nov 5, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	44,000
Nov 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	7,300
Nov 1, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	58,300
Oct 30, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Oct 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	100
Oct 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	50,000
Oct 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20,700
Oct 24, 2024	0.3650	0.3650	0.3500	0.3500	0.3500	6,300
Oct 23, 2024	0.3500	0.3750	0.3500	0.3650	0.3650	117,600
Oct 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	17,000
Oct 21, 2024	0.3500	0.3750	0.3500	0.3600	0.3600	86,200
Oct 18, 2024	0.3600	0.3800	0.3550	0.3550	0.3550	99,500
Oct 17, 2024	0.3700	0.4000	0.3550	0.3600	0.3600	35,800
Oct 16, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	6,700
Oct 15, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	1,100
Oct 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 10, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	15,900
Oct 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,000
Oct 8, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	33,000
Oct 7, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	22,000
Oct 4, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	33,600
Oct 3, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	137,600
Oct 2, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	15,600
Oct 1, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	17,600
Sep 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	10,400
Sep 27, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	4,400
Sep 26, 2024	0.3700	0.3750	0.3700	0.3750	0.3750	25,300
Sep 25, 2024	0.3700	0.3800	0.3700	0.3750	0.3750	87,000
Sep 24, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	21,500
Sep 23, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	43,200
Sep 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,400
Sep 19, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	27,600
Sep 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	77,700
Sep 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Sep 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	56,900
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	16,000
Sep 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	3,200
Sep 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	27,000
Sep 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
Sep 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	52,900
Sep 4, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	50,300
Sep 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	40,000
Sep 2, 2024	0.3750	0.3800	0.3750	0.3800	0.3800	19,000
Aug 30, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	29,100
Aug 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	37,400
Aug 28, 2024	0.3800	0.3800	0.3750	0.3800	0.3800	40,000
Aug 27, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	31,000
Aug 26, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	800
Aug 23, 2024	0.3900	0.3900	0.3850	0.3850	0.3850	9,100
Aug 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	93,200
Aug 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	20,000
Aug 20, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	37,000
Aug 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	33,200
Aug 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	16,000
Aug 15, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	1,000
Aug 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 13, 2024	0.3850	0.4150	0.3850	0.4100	0.4100	8,100
Aug 12, 2024	0.4100	0.4100	0.3850	0.3850	0.3850	6,600
Aug 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	13,000
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Aug 7, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	48,300
Aug 6, 2024	0.3550	0.3750	0.3550	0.3700	0.3700	118,000
Aug 5, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	814,100
Aug 2, 2024	0.4050	0.4050	0.3800	0.4000	0.4000	352,000
Aug 1, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	265,700
Jul 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	64,400
Jul 30, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	209,800
Jul 29, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	209,600
Jul 26, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	78,400
Jul 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	39,600
Jul 24, 2024	0.4250	0.4350	0.4200	0.4350	0.4350	14,500
Jul 23, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	168,900
Jul 22, 2024	0.4350	0.4400	0.4300	0.4350	0.4350	528,100
Jul 19, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	139,800
Jul 18, 2024	0.4400	0.4500	0.4350	0.4350	0.4350	467,300
Jul 17, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	124,100
Jul 16, 2024	0.4450	0.4450	0.4350	0.4350	0.4350	533,300
Jul 15, 2024	0.4500	0.4500	0.4400	0.4450	0.4450	280,400
Jul 12, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	119,400
Jul 11, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	189,700
Jul 10, 2024	0.4400	0.4550	0.4400	0.4500	0.4500	1,891,500
Jul 9, 2024	0.4400	0.4500	0.4350	0.4350	0.4350	223,800
Jul 5, 2024	0.4400	0.4400	0.4350	0.4350	0.4350	59,500
Jul 4, 2024	0.4400	0.4400	0.4350	0.4400	0.4400	215,100
Jul 3, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	489,900
Jul 2, 2024	0.4250	0.4350	0.4200	0.4350	0.4350	290,800
Jul 1, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	86,000
Jun 28, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	141,600
Jun 27, 2024	0.4400	0.4450	0.4300	0.4350	0.4350	2,043,500
Jun 26, 2024	0.4300	0.4350	0.4250	0.4350	0.4350	1,056,700
Jun 25, 2024	0.4250	0.4250	0.4150	0.4200	0.4200	678,200
Jun 24, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	277,300
Jun 21, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	76,600
Jun 20, 2024	0.4100	0.4200	0.4050	0.4200	0.4200	369,000
Jun 19, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	57,400
Jun 18, 2024	0.4150	0.4250	0.4100	0.4150	0.4150	471,500
Jun 14, 2024	0.0100 Dividend
Jun 14, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	117,400
Jun 13, 2024	0.4300	0.4300	0.4250	0.4300	0.4200	500,000
Jun 12, 2024	0.4500	0.4500	0.4250	0.4300	0.4200	644,500
Jun 11, 2024	0.4100	0.4500	0.4100	0.4500	0.4395	2,586,300
Jun 10, 2024	0.4100	0.4200	0.4100	0.4100	0.4005	2,100
Jun 7, 2024	0.4150	0.4150	0.4100	0.4100	0.4005	125,400
Jun 6, 2024	0.4050	0.4150	0.4050	0.4150	0.4053	245,700
Jun 5, 2024	0.4050	0.4150	0.4050	0.4050	0.3956	101,100
Jun 4, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	103,600
May 31, 2024	0.4150	0.4200	0.4050	0.4200	0.4102	517,900
May 30, 2024	0.4000	0.4200	0.4000	0.4200	0.4102	844,500
May 29, 2024	0.4000	0.4150	0.4000	0.4050	0.3956	13,000
May 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4102	3,200
May 27, 2024	0.4150	0.4250	0.4000	0.4200	0.4102	649,900
May 24, 2024	0.4100	0.4300	0.4100	0.4150	0.4053	1,769,900
May 23, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	37,300
May 21, 2024	0.4050	0.4100	0.4000	0.4100	0.4005	43,000
May 20, 2024	0.4100	0.4100	0.4000	0.4100	0.4005	514,700
May 17, 2024	0.3900	0.4100	0.3900	0.4100	0.4005	465,000
May 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3809	78,800
May 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3809	28,600
May 14, 2024	0.4000	0.4000	0.3850	0.3900	0.3809	140,600
May 13, 2024	0.3850	0.4000	0.3850	0.3900	0.3809	216,600
May 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3760	1,000
May 9, 2024	0.3900	0.4000	0.3850	0.3850	0.3760	222,000
May 8, 2024	0.3850	0.3950	0.3850	0.3900	0.3809	10,300
May 7, 2024	0.3950	0.3950	0.3850	0.3850	0.3760	25,600
May 6, 2024	0.3950	0.3950	0.3850	0.3900	0.3809	242,200
May 3, 2024	0.3950	0.3950	0.3900	0.3900	0.3809	6,100
May 2, 2024	0.4000	0.4000	0.3900	0.3900	0.3809	103,500
Apr 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3809	71,400
Apr 29, 2024	0.4000	0.4000	0.3950	0.3950	0.3858	200
Apr 26, 2024	0.4100	0.4100	0.4000	0.4000	0.3907	141,800
Apr 25, 2024	0.4000	0.4050	0.4000	0.4000	0.3907	25,200
Apr 24, 2024	0.4050	0.4050	0.3950	0.4000	0.3907	323,300
Apr 23, 2024	0.4100	0.4100	0.4050	0.4050	0.3956	52,800
Apr 22, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	3,500
Apr 19, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	71,100
Apr 18, 2024	0.4150	0.4150	0.4050	0.4100	0.4005	168,600
Apr 17, 2024	0.4000	0.4200	0.3950	0.4150	0.4053	849,200
Apr 16, 2024	0.4100	0.4150	0.4000	0.4150	0.4053	765,000
Apr 15, 2024	0.3950	0.4100	0.3950	0.4100	0.4005	445,000
Apr 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3858	20,200
Apr 9, 2024	0.3950	0.3950	0.3950	0.3950	0.3858	70,000
Apr 8, 2024	0.4050	0.4050	0.3950	0.3950	0.3858	83,200
Apr 5, 2024	0.4050	0.4050	0.4050	0.4050	0.3956	86,300
Apr 4, 2024	0.4050	0.4100	0.4050	0.4100	0.4005	33,200
Apr 3, 2024	0.4100	0.4300	0.4100	0.4100	0.4005	3,596,200
Apr 2, 2024	0.4200	0.4200	0.4000	0.4050	0.3956	196,000
Apr 1, 2024	0.4200	0.4200	0.4200	0.4200	0.4102	-
Mar 29, 2024	0.4100	0.4200	0.4000	0.4200	0.4102	575,100
Mar 27, 2024	0.4050	0.4250	0.4050	0.4200	0.4102	1,764,500
Mar 26, 2024	0.3900	0.4200	0.3900	0.4200	0.4102	2,545,800
Mar 25, 2024	0.3700	0.4000	0.3700	0.4000	0.3907	857,800
Mar 22, 2024	0.3900	0.3900	0.3700	0.3750	0.3663	25,300
Mar 21, 2024	0.3800	0.3900	0.3800	0.3900	0.3809	1,000
Mar 20, 2024	0.3800	0.3800	0.3750	0.3800	0.3712	215,200
Mar 19, 2024	0.3800	0.3800	0.3750	0.3750	0.3663	210,200
Mar 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3614	16,000
Mar 15, 2024	0.3800	0.3800	0.3700	0.3750	0.3663	24,500
Mar 14, 2024	0.3850	0.3900	0.3700	0.3800	0.3712	29,800
Mar 13, 2024	0.3900	0.3950	0.3850	0.3900	0.3809	869,300
Mar 12, 2024	0.3500	0.3850	0.3500	0.3850	0.3760	620,100
Mar 11, 2024	0.3600	0.3650	0.3600	0.3600	0.3516	240,000
Mar 8, 2024	0.3650	0.3650	0.3650	0.3650	0.3565	-
Mar 7, 2024	0.3650	0.3650	0.3650	0.3650	0.3565	10,000
Mar 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3614	18,500
Mar 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3614	19,500
Mar 4, 2024	0.3750	0.3750	0.3700	0.3700	0.3614	16,100
Mar 1, 2024	0.3750	0.3800	0.3750	0.3800	0.3712	51,900
Feb 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	103,000
Feb 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	110,000
Feb 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	25,700
Feb 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	36,000
Feb 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	47,000
Feb 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	2,300
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3712	15,000

1147.KL Global Oriental Berhad

0.1500

0.00%

7382.KL Golden Land Berhad

0.2650

0.00%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

0206.KL Gagasan Nadi Cergas Berhad

0.2800

0.00%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

5062.KL Hua Yang Berhad

0.2650

-5.36%

7120.KL Axteria Group Berhad

0.1150

0.00%

0069.KL Vinvest Capital Holdings Berhad

0.0550

0.00%

5040.KL Meridian Berhad

0.0500

-9.09%

5213.KL Sentoria Group Berhad

0.0100

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Maxim Global Berhad (4022.KL)

Related Tickers