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

Kuala Lumpur - Delayed Quote MYR

South Malaysia Industries Berhad (4375.KL)

Compare

0.3900

0.0000

(0.00%)

At close: February 21 at 3:07:26 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	5,100
Feb 20, 2025	0.3850	0.3950	0.3850	0.3900	0.3900	20,200
Feb 19, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	4,100
Feb 18, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	70,000
Feb 17, 2025	0.3800	0.3800	0.3750	0.3750	0.3750	59,000
Feb 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 13, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 12, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	13,900
Feb 10, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	17,500
Feb 7, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 6, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 5, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 4, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 3, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Jan 31, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	6,700
Jan 28, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	13,000
Jan 27, 2025	0.3950	0.3950	0.3850	0.3950	0.3950	5,300
Jan 24, 2025	0.4050	0.4050	0.3850	0.3950	0.3950	5,700
Jan 23, 2025	0.4050	0.4050	0.4000	0.4000	0.4000	2,000
Jan 22, 2025	0.4000	0.4000	0.3850	0.4000	0.4000	7,200
Jan 21, 2025	0.3750	0.4050	0.3700	0.3850	0.3850	11,600
Jan 20, 2025	0.3750	0.3800	0.3750	0.3800	0.3800	5,200
Jan 17, 2025	0.3800	0.4100	0.3800	0.4100	0.4100	44,200
Jan 16, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	5,000
Jan 15, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Jan 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 13, 2025	0.3900	0.3900	0.3800	0.3800	0.3800	14,500
Jan 10, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 9, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 8, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Jan 7, 2025	0.4000	0.4000	0.3900	0.3950	0.3950	67,300
Jan 6, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jan 3, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 2, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	30,000
Dec 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,000
Dec 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 27, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	19,200
Dec 26, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	57,500
Dec 24, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	300
Dec 23, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	39,300
Dec 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Dec 19, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	27,300
Dec 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Dec 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	63,000
Dec 16, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	128,800
Dec 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Dec 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	21,000
Dec 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	68,000
Dec 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	5,500
Dec 9, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	47,300
Dec 6, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	41,000
Dec 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	16,800
Dec 4, 2024	0.4200	0.4200	0.4150	0.4200	0.4200	23,500
Dec 3, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	87,800
Dec 2, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	16,200
Nov 29, 2024	0.4100	0.4150	0.4100	0.4100	0.4100	107,200
Nov 28, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	117,800
Nov 27, 2024	0.4100	0.4150	0.4100	0.4150	0.4150	26,800
Nov 26, 2024	0.4250	0.4250	0.4150	0.4200	0.4200	1,431,000
Nov 25, 2024	0.4250	0.4450	0.4150	0.4250	0.4250	2,194,400
Nov 22, 2024	0.4200	0.4350	0.4150	0.4200	0.4200	807,800
Nov 21, 2024	0.4350	0.4350	0.4100	0.4150	0.4150	397,600
Nov 20, 2024	0.4450	0.4450	0.4300	0.4400	0.4400	369,300
Nov 19, 2024	0.4450	0.4700	0.4150	0.4500	0.4500	964,100
Nov 18, 2024	0.4550	0.4950	0.4150	0.4450	0.4450	3,613,500
Nov 15, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 13, 2024	0.4050	0.4550	0.4050	0.4250	0.4250	1,496,900
Nov 12, 2024	0.4050	0.4100	0.4050	0.4100	0.4100	81,000
Nov 11, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	5,000
Nov 8, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	30,300
Nov 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Nov 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 4, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,000
Nov 1, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 30, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 29, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	6,000
Oct 28, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	3,300
Oct 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,700
Oct 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	12,700
Oct 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Oct 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,500
Oct 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,000
Oct 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Oct 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,600
Oct 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,500
Oct 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Oct 8, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	95,700
Oct 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,000
Oct 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,500
Oct 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	7,000
Oct 2, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	51,500
Oct 1, 2024	0.4250	0.4300	0.4200	0.4250	0.4250	315,000
Sep 30, 2024	0.4300	0.4350	0.4200	0.4300	0.4300	173,000
Sep 27, 2024	0.4400	0.4450	0.4250	0.4250	0.4250	297,400
Sep 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	3,000
Sep 25, 2024	0.4450	0.4500	0.4450	0.4450	0.4450	64,500
Sep 24, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	42,000
Sep 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	41,000
Sep 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	38,500
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,000
Sep 18, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	10,200
Sep 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
Sep 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	2,000
Sep 12, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	63,400
Sep 11, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	7,000
Sep 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	31,900
Sep 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	77,500
Sep 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	43,100
Sep 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,100
Sep 4, 2024	0.4450	0.4550	0.4400	0.4400	0.4400	24,600
Sep 3, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	55,000
Sep 2, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	206,300
Aug 30, 2024	0.4400	0.4450	0.4300	0.4350	0.4350	123,600
Aug 29, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	89,200
Aug 28, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	95,200
Aug 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	23,900
Aug 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	124,100
Aug 23, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	195,000
Aug 22, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	67,500
Aug 21, 2024	0.4800	0.5300	0.4600	0.4600	0.4600	1,157,700
Aug 20, 2024	0.4000	0.4550	0.4000	0.4550	0.4550	65,500
Aug 19, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 16, 2024	0.4000	0.4300	0.4000	0.4050	0.4050	11,500
Aug 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	50,000
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Aug 9, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,200
Aug 8, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	48,100
Aug 7, 2024	0.4050	0.4050	0.3900	0.3900	0.3900	31,300
Aug 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	8,100
Aug 5, 2024	0.4100	0.4100	0.3600	0.3600	0.3600	32,400
Aug 2, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	30,900
Aug 1, 2024	0.4250	0.4250	0.4200	0.4250	0.4250	60,000
Jul 31, 2024	0.4300	0.4550	0.4200	0.4200	0.4200	28,300
Jul 30, 2024	0.4350	0.4400	0.4250	0.4250	0.4250	84,000
Jul 29, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	35,000
Jul 26, 2024	0.4500	0.5050	0.4500	0.4500	0.4500	22,100
Jul 25, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	14,100
Jul 24, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	89,500
Jul 23, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jul 22, 2024	0.4850	0.4850	0.4550	0.4550	0.4550	724,200
Jul 19, 2024	0.4750	0.4900	0.4750	0.4750	0.4750	57,500
Jul 18, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	68,800
Jul 17, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	57,500
Jul 16, 2024	0.4950	0.4950	0.4850	0.4900	0.4900	71,200
Jul 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	18,200
Jul 12, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	48,500
Jul 11, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	29,500
Jul 10, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	154,500
Jul 9, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	213,000
Jul 5, 2024	0.4950	0.5000	0.4950	0.4950	0.4950	201,500
Jul 4, 2024	0.5200	0.5250	0.5000	0.5050	0.5050	1,285,200
Jul 3, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	409,300
Jul 2, 2024	0.5000	0.5100	0.4900	0.4950	0.4950	134,000
Jul 1, 2024	0.5300	0.5350	0.4950	0.4950	0.4950	1,544,100
Jun 28, 2024	0.5200	0.5350	0.5100	0.5250	0.5250	385,900
Jun 27, 2024	0.5300	0.5300	0.5200	0.5250	0.5250	83,400
Jun 26, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	96,500
Jun 25, 2024	0.5500	0.5800	0.5350	0.5450	0.5450	742,800
Jun 24, 2024	0.5450	0.5800	0.5400	0.5500	0.5500	417,700
Jun 21, 2024	0.5350	0.5600	0.5350	0.5450	0.5450	378,500
Jun 20, 2024	0.5500	0.5500	0.5350	0.5350	0.5350	145,400
Jun 19, 2024	0.5800	0.5800	0.5400	0.5550	0.5550	168,400
Jun 18, 2024	0.5650	0.6000	0.5300	0.5800	0.5800	1,423,100
Jun 14, 2024	0.5450	0.5700	0.5400	0.5600	0.5600	368,300
Jun 13, 2024	0.6100	0.6100	0.5400	0.5450	0.5450	924,300
Jun 12, 2024	0.6450	0.6500	0.6050	0.6150	0.6150	233,100
Jun 11, 2024	0.6450	0.6650	0.6250	0.6450	0.6450	478,400
Jun 10, 2024	0.5950	0.7100	0.5650	0.6500	0.6500	4,528,400
Jun 7, 2024	0.5900	0.5900	0.5650	0.5900	0.5900	206,700
Jun 6, 2024	0.6150	0.6300	0.5950	0.6050	0.6050	264,700
Jun 5, 2024	0.4500	0.7000	0.4500	0.6100	0.6100	5,478,100
Jun 4, 2024	0.5450	0.5450	0.4400	0.4400	0.4400	23,615,900
May 31, 2024	0.5500	0.5550	0.5350	0.5500	0.5500	101,800
May 30, 2024	0.5650	0.5950	0.5450	0.5500	0.5500	255,900
May 29, 2024	0.5800	0.6300	0.5700	0.5800	0.5800	1,210,500
May 28, 2024	0.6300	0.6300	0.5600	0.5800	0.5800	757,400
May 27, 2024	0.4600	0.6800	0.4600	0.6350	0.6350	1,163,300
May 24, 2024	0.4400	0.4600	0.4350	0.4550	0.4550	53,600
May 23, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	80,500
May 21, 2024	0.4250	0.4300	0.4200	0.4300	0.4300	4,292,200
May 20, 2024	0.4200	0.4500	0.4200	0.4200	0.4200	9,892,200
May 17, 2024	0.4150	0.4350	0.4150	0.4150	0.4150	10,811,000
May 16, 2024	0.4300	0.4350	0.4100	0.4300	0.4300	12,086,600
May 15, 2024	0.4200	0.4350	0.4150	0.4350	0.4350	11,367,700
May 14, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	11,000
May 13, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	3,605,000
May 10, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	3,001,700
May 9, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	32,000
May 8, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	41,000
May 7, 2024	0.4900	0.4900	0.4150	0.4450	0.4450	3,983,400
May 6, 2024	0.5050	0.5050	0.4850	0.4900	0.4900	3,670,700
May 3, 2024	0.5000	0.5150	0.5000	0.5100	0.5100	1,933,400
May 2, 2024	0.5100	0.5150	0.5000	0.5000	0.5000	1,040,300
Apr 30, 2024	0.5050	0.5150	0.5050	0.5100	0.5100	1,066,800
Apr 29, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	1,954,500
Apr 26, 2024	0.5150	0.5300	0.5100	0.5200	0.5200	1,043,100
Apr 25, 2024	0.5050	0.5150	0.5050	0.5100	0.5100	1,083,700
Apr 24, 2024	0.5100	0.5300	0.5000	0.5150	0.5150	2,042,100
Apr 23, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	984,500
Apr 22, 2024	0.5100	0.5100	0.5050	0.5100	0.5100	1,029,000
Apr 19, 2024	0.5350	0.5350	0.4900	0.5100	0.5100	2,104,000
Apr 18, 2024	0.5650	0.5700	0.5650	0.5700	0.5700	952,500
Apr 17, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	1,029,500
Apr 16, 2024	0.5600	0.5650	0.5600	0.5600	0.5600	2,035,900
Apr 15, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	980,000
Apr 12, 2024	0.5650	0.5650	0.5600	0.5650	0.5650	1,001,000
Apr 9, 2024	0.5450	0.5650	0.5450	0.5600	0.5600	2,054,700
Apr 8, 2024	0.5300	0.5450	0.5300	0.5300	0.5300	1,019,900
Apr 5, 2024	0.5550	0.5600	0.5550	0.5550	0.5550	1,032,000
Apr 4, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	1,990,900
Apr 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,000
Apr 2, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	1,016,000
Apr 1, 2024	0.5650	0.5650	0.5350	0.5350	0.5350	2,022,400
Mar 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 27, 2024	0.5650	0.5700	0.5650	0.5700	0.5700	12,000
Mar 26, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	2,500
Mar 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	5,500
Mar 20, 2024	0.5850	0.6200	0.5650	0.6200	0.6200	12,000
Mar 19, 2024	0.6200	0.6350	0.6200	0.6300	0.6300	6,600
Mar 18, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	4,600
Mar 15, 2024	0.6350	0.6350	0.6200	0.6350	0.6350	21,900
Mar 14, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	6,100
Mar 13, 2024	0.6200	0.6350	0.5800	0.6350	0.6350	76,400
Mar 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 11, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	25,500
Mar 8, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 7, 2024	0.6300	0.6300	0.5850	0.5850	0.5850	10,300
Mar 6, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	5,100
Mar 5, 2024	0.5850	0.5850	0.5800	0.5850	0.5850	48,500
Mar 4, 2024	0.6200	0.6200	0.5850	0.5850	0.5850	160,100
Mar 1, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	200
Feb 28, 2024	0.5650	0.6350	0.5200	0.6300	0.6300	265,600
Feb 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,600
Feb 26, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	2,500
Feb 23, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	18,100
Feb 22, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	24,200
Feb 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000

0337.KL SET

0.3100

0.00%

0112.KL Mikro MSC Berhad

0.2000

+5.26%

7227.KL UMS-Neiken Group Berhad

0.9900

0.00%

7097.KL Ta Win Holdings Berhad

0.0250

+25.00%

9601.KL Ho Wah Genting Berhad

0.2350

0.00%

5170.KL Sarawak Cable Berhad

0.1100

+4.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

South Malaysia Industries Berhad (4375.KL)

Related Tickers