Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
0.2200
-0.0050
(-2.22%)
As of 9:34:41 AM GMT+8. Market Open.
Currency in MYR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 20, 2025 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 96,000 |
Feb 19, 2025 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 688,800 |
Feb 18, 2025 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 599,200 |
Feb 17, 2025 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 270,300 |
Feb 14, 2025 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 164,500 |
Feb 13, 2025 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 184,300 |
Feb 12, 2025 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 328,600 |
Feb 10, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 214,500 |
Feb 7, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 376,200 |
Feb 6, 2025 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 651,100 |
Feb 5, 2025 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 716,800 |
Feb 4, 2025 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 561,100 |
Feb 3, 2025 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 147,600 |
Jan 31, 2025 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 169,500 |
Jan 28, 2025 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 226,900 |
Jan 27, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 16,000 |
Jan 24, 2025 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 210,500 |
Jan 23, 2025 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 369,000 |
Jan 22, 2025 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 520,800 |
Jan 21, 2025 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 233,800 |
Jan 20, 2025 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 263,000 |
Jan 17, 2025 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 720,200 |
Jan 16, 2025 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 554,500 |
Jan 15, 2025 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 1,159,400 |
Jan 14, 2025 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 137,000 |
Jan 13, 2025 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 365,600 |
Jan 10, 2025 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 937,800 |
Jan 9, 2025 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 302,900 |
Jan 8, 2025 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 586,600 |
Jan 7, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 506,300 |
Jan 6, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 218,400 |
Jan 3, 2025 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 178,400 |
Jan 2, 2025 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 458,200 |
Dec 31, 2024 | 0.2450 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 3,798,800 |
Dec 30, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,862,500 |
Dec 27, 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 468,500 |
Dec 26, 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 517,900 |
Dec 24, 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 248,000 |
Dec 23, 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 639,000 |
Dec 20, 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,134,700 |
Dec 19, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 551,100 |
Dec 18, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 353,900 |
Dec 17, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 334,800 |
Dec 16, 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 662,400 |
Dec 13, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 189,400 |
Dec 12, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 174,300 |
Dec 11, 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 255,000 |
Dec 10, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 582,700 |
Dec 9, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 979,300 |
Dec 6, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 435,500 |
Dec 5, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 446,500 |
Dec 4, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 666,600 |
Dec 3, 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 600,400 |
Dec 2, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 604,600 |
Nov 29, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 762,100 |
Nov 28, 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 1,328,100 |
Nov 27, 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 654,100 |
Nov 26, 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 424,700 |
Nov 25, 2024 | 0.2650 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 2,619,500 |
Nov 22, 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 498,500 |
Nov 21, 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 465,400 |
Nov 20, 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 441,600 |
Nov 19, 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,342,600 |
Nov 18, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 1,072,300 |
Nov 15, 2024 | 0.2850 | 0.3000 | 0.2650 | 0.2750 | 0.2750 | 3,756,000 |
Nov 14, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 1,314,000 |
Nov 13, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 630,300 |
Nov 12, 2024 | 0.3100 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 1,678,500 |
Nov 11, 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 1,243,100 |
Nov 8, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,300,600 |
Nov 7, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 359,000 |
Nov 6, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 373,400 |
Nov 5, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 269,700 |
Nov 4, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 128,800 |
Nov 1, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 331,000 |
Oct 30, 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 352,900 |
Oct 29, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 303,200 |
Oct 28, 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3300 | 0.3300 | 1,825,500 |
Oct 25, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 466,100 |
Oct 24, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 562,800 |
Oct 23, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 830,500 |
Oct 22, 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 125,900 |
Oct 21, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 600,600 |
Oct 18, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 309,800 |
Oct 17, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 370,600 |
Oct 16, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 719,700 |
Oct 15, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 376,100 |
Oct 14, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 592,400 |
Oct 11, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 553,000 |
Oct 10, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 484,800 |
Oct 9, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 167,500 |
Oct 8, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 185,000 |
Oct 7, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 888,600 |
Oct 4, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 216,100 |
Oct 3, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 248,500 |
Oct 2, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 418,600 |
Oct 1, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 750,400 |
Sep 30, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 272,300 |
Sep 27, 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 566,600 |
Sep 26, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 437,300 |
Sep 25, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 578,800 |
Sep 24, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 606,600 |
Sep 23, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 41,900 |
Sep 20, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 714,800 |
Sep 19, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 933,800 |
Sep 18, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 161,000 |
Sep 17, 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 520,400 |
Sep 13, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 912,500 |
Sep 12, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 570,700 |
Sep 11, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 346,600 |
Sep 10, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 691,200 |
Sep 9, 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 803,900 |
Sep 6, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 650,800 |
Sep 5, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 602,100 |
Sep 4, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 240,500 |
Sep 3, 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 622,600 |
Sep 2, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 653,700 |
Aug 30, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 1,253,300 |
Aug 29, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 417,900 |
Aug 28, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,132,400 |
Aug 27, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 1,321,300 |
Aug 26, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 1,219,500 |
Aug 23, 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 1,382,300 |
Aug 22, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 2,650,900 |
Aug 21, 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 336,200 |
Aug 20, 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 881,300 |
Aug 19, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3850 | 0.3850 | 2,878,100 |
Aug 16, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 733,100 |
Aug 15, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 281,500 |
Aug 14, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 1,451,700 |
Aug 13, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 1,608,100 |
Aug 12, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 319,900 |
Aug 9, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 3,602,400 |
Aug 8, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 1,690,000 |
Aug 7, 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 1,782,900 |
Aug 6, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 1,014,400 |
Aug 5, 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 2,294,100 |
Aug 2, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,874,300 |
Aug 1, 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 956,500 |
Jul 31, 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 731,800 |
Jul 30, 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 2,063,800 |
Jul 29, 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,342,100 |
Jul 26, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 531,200 |
Jul 25, 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 6,534,200 |
Jul 24, 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 1,040,700 |
Jul 23, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,168,500 |
Jul 22, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 2,083,200 |
Jul 19, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,468,400 |
Jul 18, 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 5,486,500 |
Jul 17, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 4,192,300 |
Jul 16, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 1,975,300 |
Jul 15, 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,006,700 |
Jul 12, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 295,000 |
Jul 11, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,173,200 |
Jul 10, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,488,300 |
Jul 9, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 1,980,400 |
Jul 5, 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4250 | 0.4250 | 7,364,600 |
Jul 4, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,857,700 |
Jul 3, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 2,799,200 |
Jul 2, 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 3,514,900 |
Jul 1, 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 3,199,600 |
Jun 28, 2024 | 0.4650 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 2,237,700 |
Jun 27, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 2,262,100 |
Jun 26, 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 1,111,800 |
Jun 25, 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 1,822,900 |
Jun 24, 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 1,217,400 |
Jun 21, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 201,100 |
Jun 20, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 397,800 |
Jun 19, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 1,078,000 |
Jun 18, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,120,700 |
Jun 14, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 2,147,600 |
Jun 13, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 1,518,000 |
Jun 12, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 2,271,500 |
Jun 11, 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 1,147,900 |
Jun 10, 2024 | 0.4850 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 3,322,900 |
Jun 7, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,091,100 |
Jun 6, 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 3,707,900 |
Jun 5, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 2,168,900 |
Jun 4, 2024 | 0.4850 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 4,870,200 |
May 31, 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 1,455,700 |
May 30, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 573,500 |
May 29, 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 4,473,500 |
May 28, 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5000 | 0.5000 | 7,013,600 |
May 27, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 970,900 |
May 24, 2024 | 0.5150 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 7,219,100 |
May 23, 2024 | 0.4800 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 19,617,700 |
May 21, 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 589,500 |
May 20, 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 327,900 |
May 17, 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 374,900 |
May 16, 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 629,300 |
May 15, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 155,100 |
May 14, 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 877,100 |
May 13, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 1,065,700 |
May 10, 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 335,000 |
May 9, 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 827,300 |
May 8, 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 2,584,600 |
May 7, 2024 | 0.4750 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 2,821,300 |
May 6, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,746,600 |
May 3, 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 660,200 |
May 2, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 241,500 |
Apr 30, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 317,200 |
Apr 29, 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 717,800 |
Apr 26, 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 1,342,400 |
Apr 25, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 63,000 |
Apr 24, 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 318,800 |
Apr 23, 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 647,000 |
Apr 22, 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 190,300 |
Apr 19, 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 331,300 |
Apr 18, 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 1,021,400 |
Apr 17, 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 63,200 |
Apr 16, 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 531,800 |
Apr 15, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 502,900 |
Apr 12, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 138,500 |
Apr 9, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 248,000 |
Apr 8, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 92,700 |
Apr 5, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 478,100 |
Apr 4, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 558,500 |
Apr 3, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 378,100 |
Apr 2, 2024 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 975,300 |
Apr 1, 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 251,100 |
Mar 29, 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 107,600 |
Mar 27, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 747,600 |
Mar 26, 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 856,800 |
Mar 25, 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 1,173,500 |
Mar 22, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 248,600 |
Mar 21, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 2,327,900 |
Mar 20, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 774,000 |
Mar 19, 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 1,860,400 |
Mar 18, 2024 | 0.4950 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 2,457,500 |
Mar 15, 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 504,100 |
Mar 14, 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,457,400 |
Mar 13, 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 1,064,600 |
Mar 12, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 963,500 |
Mar 11, 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 2,188,400 |
Mar 8, 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 43,600 |
Mar 7, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 110,600 |
Mar 6, 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 990,400 |
Mar 5, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 253,100 |
Mar 4, 2024 | 0.5000 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 198,600 |
Mar 1, 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 147,200 |
Feb 29, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 781,100 |
Feb 28, 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 208,100 |
Feb 27, 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 696,300 |
Feb 26, 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 699,000 |
Feb 23, 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 235,700 |
Feb 22, 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 1,282,700 |
Feb 21, 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 327,000 |
Feb 20, 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 809,900 |
Related Tickers
5267.KL Xin Hwa Holdings Berhad
0.1700
0.00%
0048.KL Ancom Logistics Berhad
0.1150
0.00%
0080.KL Straits Energy Resources Berhad
0.0950
0.00%
5303.KL Swift Haulage Berhad
0.4300
-1.15%
0268.KL L&P Global Berhad
0.2300
0.00%
0078.KL GDEX Berhad
0.1700
0.00%
0199.KL Tri-Mode System (M) Berhad
0.2500
0.00%
7053.KL See Hup Consolidated Berhad
0.9000
0.00%
0305.KL Sin-Kung Logistics Berhad
0.1450
0.00%
7210.KL FM Global Logistics Holdings Berhad
0.5850
0.00%