4.1800
+0.0300
+(0.72%)
At close: January 10 at 4:52:01 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.1400 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 608,200 |
| Jan 9, 2025 | 4.1800 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 296,200 |
| Jan 8, 2025 | 4.1500 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 970,400 |
| Jan 7, 2025 | 4.1000 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 459,000 |
| Jan 6, 2025 | 4.2200 | 4.2300 | 4.1200 | 4.1200 | 4.1200 | 510,200 |
| Jan 3, 2025 | 4.1700 | 4.2200 | 4.1400 | 4.2200 | 4.2200 | 508,500 |
| Jan 2, 2025 | 4.2400 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 115,300 |
| Dec 31, 2024 | 4.2400 | 4.2900 | 4.2000 | 4.2800 | 4.2800 | 509,400 |
| Dec 30, 2024 | 4.2400 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 146,200 |
| Dec 27, 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2200 | 4.2200 | 404,300 |
| Dec 26, 2024 | 4.1300 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 367,100 |
| Dec 24, 2024 | 4.1000 | 4.1300 | 4.0500 | 4.1200 | 4.1200 | 181,900 |
| Dec 23, 2024 | 4.0500 | 4.1300 | 4.0300 | 4.0900 | 4.0900 | 597,600 |
| Dec 20, 2024 | 4.0800 | 4.1200 | 4.0300 | 4.0900 | 4.0900 | 368,300 |
| Dec 19, 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0800 | 4.0800 | 661,400 |
| Dec 18, 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 202,500 |
| Dec 17, 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1900 | 4.1900 | 413,100 |
| Dec 16, 2024 | 4.2700 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 560,100 |
| Dec 13, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2300 | 4.2300 | 360,600 |
| Dec 12, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2400 | 4.2400 | 508,700 |
| Dec 11, 2024 | 4.4100 | 4.5000 | 4.3000 | 4.3100 | 4.3100 | 456,200 |
| Dec 10, 2024 | 4.5000 | 4.5900 | 4.4200 | 4.4500 | 4.4500 | 243,800 |
| Dec 9, 2024 | 4.3800 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 1,225,900 |
| Dec 6, 2024 | 0.2000 Dividend | |||||
| Dec 6, 2024 | 4.3900 | 4.4900 | 4.3800 | 4.4000 | 4.4000 | 1,027,400 |
| Dec 5, 2024 | 4.5400 | 4.6200 | 4.5200 | 4.5900 | 4.3900 | 855,700 |
| Dec 4, 2024 | 4.5000 | 4.5700 | 4.4800 | 4.5100 | 4.3135 | 611,100 |
| Dec 3, 2024 | 4.5400 | 4.5600 | 4.4700 | 4.4900 | 4.2944 | 699,900 |
| Dec 2, 2024 | 4.5600 | 4.6300 | 4.4900 | 4.5000 | 4.3039 | 1,304,200 |
| Nov 29, 2024 | 4.5400 | 4.5900 | 4.4600 | 4.4700 | 4.2752 | 1,074,900 |
| Nov 28, 2024 | 4.5000 | 4.5800 | 4.4700 | 4.4700 | 4.2752 | 348,000 |
| Nov 27, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.4900 | 4.2944 | 456,700 |
| Nov 26, 2024 | 4.3900 | 4.4800 | 4.3900 | 4.4400 | 4.2465 | 513,800 |
| Nov 25, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.3100 | 4.1222 | 866,200 |
| Nov 22, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.3400 | 4.1509 | 233,100 |
| Nov 21, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3500 | 4.1605 | 510,200 |
| Nov 20, 2024 | 4.3500 | 4.4200 | 4.3500 | 4.3900 | 4.1987 | 209,800 |
| Nov 19, 2024 | 4.3600 | 4.4300 | 4.3400 | 4.3500 | 4.1605 | 331,000 |
| Nov 18, 2024 | 4.4500 | 4.4800 | 4.3700 | 4.3700 | 4.1796 | 151,400 |
| Nov 15, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.4100 | 4.2178 | 527,400 |
| Nov 14, 2024 | 4.5300 | 4.5500 | 4.4100 | 4.4400 | 4.2465 | 553,600 |
| Nov 13, 2024 | 4.6000 | 4.6700 | 4.5500 | 4.5700 | 4.3709 | 1,436,300 |
| Nov 12, 2024 | 4.5400 | 4.6400 | 4.4800 | 4.5900 | 4.3900 | 1,323,700 |
| Nov 11, 2024 | 4.5500 | 4.6400 | 4.5000 | 4.5400 | 4.3422 | 524,300 |
| Nov 8, 2024 | 4.4500 | 4.5400 | 4.4300 | 4.5400 | 4.3422 | 322,200 |
| Nov 7, 2024 | 4.4100 | 4.5200 | 4.3800 | 4.4500 | 4.2561 | 659,800 |
| Nov 6, 2024 | 4.3600 | 4.4100 | 4.3100 | 4.4100 | 4.2178 | 519,500 |
| Nov 5, 2024 | 4.4600 | 4.5200 | 4.3500 | 4.3600 | 4.1700 | 266,000 |
| Nov 4, 2024 | 4.3700 | 4.4800 | 4.3500 | 4.4700 | 4.2752 | 613,600 |
| Nov 1, 2024 | 4.2700 | 4.4700 | 4.2700 | 4.4000 | 4.2083 | 1,100,600 |
| Oct 30, 2024 | 4.1900 | 4.3000 | 4.1800 | 4.2800 | 4.0935 | 628,200 |
| Oct 29, 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1800 | 3.9979 | 122,700 |
| Oct 28, 2024 | 4.2600 | 4.2600 | 4.1600 | 4.1700 | 3.9883 | 202,300 |
| Oct 25, 2024 | 4.2000 | 4.2800 | 4.1600 | 4.2100 | 4.0266 | 547,700 |
| Oct 24, 2024 | 4.1500 | 4.2000 | 4.1200 | 4.1900 | 4.0074 | 291,000 |
| Oct 23, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1400 | 3.9596 | 289,200 |
| Oct 22, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0400 | 3.8640 | 142,900 |
| Oct 21, 2024 | 4.1700 | 4.1700 | 4.0700 | 4.0700 | 3.8927 | 165,000 |
| Oct 18, 2024 | 4.1300 | 4.1900 | 4.1200 | 4.1800 | 3.9979 | 227,800 |
| Oct 17, 2024 | 4.1200 | 4.1400 | 4.0800 | 4.1300 | 3.9500 | 166,300 |
| Oct 16, 2024 | 4.1000 | 4.1400 | 4.0500 | 4.1100 | 3.9309 | 270,600 |
| Oct 15, 2024 | 4.0600 | 4.1200 | 4.0100 | 4.1200 | 3.9405 | 488,200 |
| Oct 14, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0700 | 3.8927 | 156,200 |
| Oct 11, 2024 | 4.0300 | 4.0700 | 4.0200 | 4.0400 | 3.8640 | 173,000 |
| Oct 10, 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0300 | 3.8544 | 100,700 |
| Oct 9, 2024 | 4.1000 | 4.1000 | 3.9700 | 3.9700 | 3.7970 | 508,300 |
| Oct 8, 2024 | 4.0600 | 4.1000 | 4.0200 | 4.0800 | 3.9022 | 363,900 |
| Oct 7, 2024 | 4.2000 | 4.2400 | 4.0200 | 4.0200 | 3.8448 | 906,300 |
| Oct 4, 2024 | 4.0400 | 4.3000 | 4.0400 | 4.1800 | 3.9979 | 1,568,300 |
| Oct 3, 2024 | 3.9200 | 4.0400 | 3.9200 | 4.0200 | 3.8448 | 256,000 |
| Oct 2, 2024 | 3.9600 | 3.9600 | 3.9100 | 3.9100 | 3.7396 | 220,600 |
| Oct 1, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9600 | 3.7875 | 219,000 |
| Sep 30, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.7301 | 384,400 |
| Sep 27, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9100 | 3.7396 | 150,600 |
| Sep 26, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8700 | 3.7014 | 235,400 |
| Sep 25, 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8700 | 3.7014 | 658,100 |
| Sep 24, 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8700 | 3.7014 | 403,200 |
| Sep 23, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8100 | 3.6440 | 314,500 |
| Sep 20, 2024 | 3.9100 | 3.9100 | 3.8400 | 3.8500 | 3.6822 | 163,900 |
| Sep 19, 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.7588 | 99,800 |
| Sep 18, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.8800 | 3.7109 | 58,800 |
| Sep 17, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8800 | 3.7109 | 84,100 |
| Sep 13, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8000 | 3.6344 | 597,600 |
| Sep 12, 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | 3.6440 | 204,300 |
| Sep 11, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8100 | 3.6440 | 113,300 |
| Sep 10, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.6536 | 245,300 |
| Sep 9, 2024 | 3.9200 | 3.9200 | 3.8300 | 3.8400 | 3.6727 | 154,700 |
| Sep 6, 2024 | 3.9200 | 3.9200 | 3.8300 | 3.8600 | 3.6918 | 153,000 |
| Sep 5, 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8500 | 3.6822 | 138,500 |
| Sep 4, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9000 | 3.7301 | 343,000 |
| Sep 3, 2024 | 3.9900 | 4.0200 | 3.9800 | 4.0100 | 3.8353 | 356,100 |
| Sep 2, 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9800 | 3.8066 | 93,700 |
| Aug 30, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9400 | 3.7683 | 273,300 |
| Aug 29, 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9100 | 3.7396 | 417,800 |
| Aug 28, 2024 | 3.8500 | 3.8500 | 3.7800 | 3.8100 | 3.6440 | 194,800 |
| Aug 27, 2024 | 3.8500 | 3.8900 | 3.8200 | 3.8600 | 3.6918 | 154,100 |
| Aug 26, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8500 | 3.6822 | 19,600 |
| Aug 23, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8100 | 3.6440 | 191,100 |
| Aug 22, 2024 | 3.8300 | 3.8900 | 3.7800 | 3.8500 | 3.6822 | 192,900 |
| Aug 21, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8200 | 3.6536 | 41,900 |
| Aug 20, 2024 | 3.8100 | 3.8200 | 3.7700 | 3.7700 | 3.6057 | 97,300 |
| Aug 19, 2024 | 3.7500 | 3.8100 | 3.7500 | 3.8100 | 3.6440 | 147,300 |
| Aug 16, 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7400 | 3.5770 | 164,300 |
| Aug 15, 2024 | 3.7300 | 3.7700 | 3.7300 | 3.7400 | 3.5770 | 81,000 |
| Aug 14, 2024 | 3.7800 | 3.7800 | 3.7100 | 3.7300 | 3.5675 | 368,100 |
| Aug 13, 2024 | 3.8200 | 3.8200 | 3.7100 | 3.7800 | 3.6153 | 214,900 |
| Aug 12, 2024 | 3.8600 | 3.8600 | 3.8100 | 3.8500 | 3.6822 | 67,600 |
| Aug 9, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.6822 | 23,900 |
| Aug 8, 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8100 | 3.6440 | 55,800 |
| Aug 7, 2024 | 3.7700 | 3.8700 | 3.6900 | 3.8500 | 3.6822 | 88,600 |
| Aug 6, 2024 | 3.7500 | 3.8800 | 3.6000 | 3.7700 | 3.6057 | 416,300 |
| Aug 5, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7500 | 3.5866 | 425,300 |
| Aug 2, 2024 | 4.0100 | 4.0100 | 3.9200 | 3.9500 | 3.7779 | 174,600 |
| Aug 1, 2024 | 4.0100 | 4.0200 | 3.9900 | 4.0100 | 3.8353 | 84,000 |
| Jul 31, 2024 | 3.9600 | 4.0100 | 3.9300 | 4.0100 | 3.8353 | 91,300 |
| Jul 30, 2024 | 3.9900 | 4.0100 | 3.9300 | 3.9600 | 3.7875 | 155,000 |
| Jul 29, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9800 | 3.8066 | 163,900 |
| Jul 26, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9500 | 3.7779 | 117,500 |
| Jul 25, 2024 | 3.9500 | 3.9700 | 3.9400 | 3.9600 | 3.7875 | 107,400 |
| Jul 24, 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9400 | 3.7683 | 152,900 |
| Jul 23, 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9900 | 3.8161 | 227,800 |
| Jul 22, 2024 | 3.9500 | 3.9900 | 3.9400 | 3.9700 | 3.7970 | 306,400 |
| Jul 19, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9500 | 3.7779 | 197,700 |
| Jul 18, 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9200 | 3.7492 | 1,043,100 |
| Jul 17, 2024 | 3.8800 | 3.9500 | 3.8800 | 3.9100 | 3.7396 | 301,600 |
| Jul 16, 2024 | 3.8800 | 3.9100 | 3.8800 | 3.8800 | 3.7109 | 205,300 |
| Jul 15, 2024 | 3.9400 | 3.9400 | 3.9000 | 3.9100 | 3.7396 | 38,300 |
| Jul 12, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.8800 | 3.7109 | 493,800 |
| Jul 11, 2024 | 3.9300 | 3.9400 | 3.8800 | 3.8800 | 3.7109 | 204,500 |
| Jul 10, 2024 | 3.9100 | 3.9400 | 3.8800 | 3.8800 | 3.7109 | 255,700 |
| Jul 9, 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 3.7109 | 268,700 |
| Jul 5, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.7109 | 296,100 |
| Jul 4, 2024 | 3.8500 | 3.9300 | 3.8400 | 3.8800 | 3.7109 | 449,900 |
| Jul 3, 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.6536 | 671,100 |
| Jul 2, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | 3.6344 | 488,400 |
| Jul 1, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.6631 | 132,200 |
| Jun 28, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8100 | 3.6440 | 90,500 |
| Jun 27, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.6344 | 85,800 |
| Jun 26, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.6344 | 93,100 |
| Jun 25, 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8000 | 3.6344 | 239,500 |
| Jun 24, 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8700 | 3.7014 | 88,200 |
| Jun 21, 2024 | 3.8600 | 3.9100 | 3.8200 | 3.8700 | 3.7014 | 482,700 |
| Jun 20, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.6918 | 179,100 |
| Jun 19, 2024 | 3.9500 | 3.9600 | 3.9000 | 3.9000 | 3.7301 | 172,200 |
| Jun 18, 2024 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.7779 | 318,100 |
| Jun 14, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9200 | 3.7492 | 232,300 |
| Jun 13, 2024 | 3.9100 | 3.9300 | 3.8500 | 3.8500 | 3.6822 | 508,000 |
| Jun 12, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9100 | 3.7396 | 366,400 |
| Jun 11, 2024 | 0.1500 Dividend | |||||
| Jun 11, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9700 | 3.7970 | 612,800 |
| Jun 10, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1100 | 3.7875 | 586,800 |
| Jun 7, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 3.7598 | 689,200 |
| Jun 6, 2024 | 4.0100 | 4.0700 | 4.0000 | 4.0400 | 3.7229 | 347,300 |
| Jun 5, 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0100 | 3.6953 | 769,700 |
| Jun 4, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 3.6861 | 416,800 |
| May 31, 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9700 | 3.6584 | 514,500 |
| May 30, 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9900 | 3.6769 | 187,600 |
| May 29, 2024 | 3.9900 | 4.0300 | 3.9600 | 3.9600 | 3.6492 | 671,800 |
| May 28, 2024 | 3.9800 | 4.0600 | 3.9800 | 3.9900 | 3.6769 | 664,100 |
| May 27, 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9000 | 3.5939 | 683,400 |
| May 24, 2024 | 3.9500 | 3.9600 | 3.9200 | 3.9400 | 3.6308 | 443,800 |
| May 23, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.6400 | 233,700 |
| May 21, 2024 | 3.9400 | 3.9500 | 3.9200 | 3.9400 | 3.6308 | 642,400 |
| May 20, 2024 | 3.9400 | 3.9900 | 3.9200 | 3.9400 | 3.6308 | 648,500 |
| May 17, 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9500 | 3.6400 | 416,100 |
| May 16, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | 3.6400 | 403,600 |
| May 15, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9500 | 3.6400 | 985,700 |
| May 14, 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.6124 | 807,800 |
| May 13, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.6124 | 467,800 |
| May 10, 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9100 | 3.6031 | 606,700 |
| May 9, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9200 | 3.6124 | 651,200 |
| May 8, 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9400 | 3.6308 | 596,900 |
| May 7, 2024 | 3.9300 | 3.9600 | 3.8800 | 3.8800 | 3.5755 | 971,700 |
| May 6, 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9300 | 3.6216 | 1,051,500 |
| May 3, 2024 | 4.2400 | 4.2400 | 4.0900 | 4.0900 | 3.7690 | 689,100 |
| May 2, 2024 | 4.2300 | 4.2500 | 4.2200 | 4.2400 | 3.9072 | 177,600 |
| Apr 30, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.2300 | 3.8980 | 543,500 |
| Apr 29, 2024 | 4.1500 | 4.2400 | 4.1200 | 4.2400 | 3.9072 | 575,400 |
| Apr 26, 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1500 | 3.8243 | 305,300 |
| Apr 25, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 3.8335 | 880,500 |
| Apr 24, 2024 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 3.8335 | 749,700 |
| Apr 23, 2024 | 4.1800 | 4.2400 | 4.1700 | 4.1900 | 3.8612 | 904,100 |
| Apr 22, 2024 | 4.1500 | 4.1900 | 4.1300 | 4.1700 | 3.8427 | 377,200 |
| Apr 19, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1500 | 3.8243 | 284,000 |
| Apr 18, 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1900 | 3.8612 | 548,000 |
| Apr 17, 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1800 | 3.8520 | 769,500 |
| Apr 16, 2024 | 4.2100 | 4.2100 | 4.1100 | 4.1700 | 3.8427 | 694,500 |
| Apr 15, 2024 | 4.2400 | 4.2400 | 4.1300 | 4.2100 | 3.8796 | 374,500 |
| Apr 12, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2600 | 3.9257 | 471,900 |
| Apr 9, 2024 | 4.3000 | 4.3200 | 4.2100 | 4.2600 | 3.9257 | 333,900 |
| Apr 8, 2024 | 4.1200 | 4.2900 | 4.1000 | 4.2900 | 3.9533 | 735,000 |
| Apr 5, 2024 | 4.1000 | 4.1500 | 4.0900 | 4.1200 | 3.7967 | 797,100 |
| Apr 4, 2024 | 4.0900 | 4.1500 | 4.0900 | 4.0900 | 3.7690 | 2,256,600 |
| Apr 3, 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0900 | 3.7690 | 411,200 |
| Apr 2, 2024 | 4.1000 | 4.1100 | 4.0800 | 4.1000 | 3.7782 | 1,028,900 |
| Apr 1, 2024 | 4.0300 | 4.1200 | 4.0300 | 4.0800 | 3.7598 | 276,500 |
| Mar 29, 2024 | 3.9700 | 4.1000 | 3.9700 | 4.0000 | 3.6861 | 520,500 |
| Mar 27, 2024 | 3.9800 | 4.0000 | 3.9400 | 4.0000 | 3.6861 | 373,200 |
| Mar 26, 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9600 | 3.6492 | 540,100 |
| Mar 25, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9300 | 3.6216 | 673,800 |
| Mar 22, 2024 | 4.0100 | 4.0300 | 3.9400 | 3.9500 | 3.6400 | 493,800 |
| Mar 21, 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 3.7137 | 225,300 |
| Mar 20, 2024 | 3.9700 | 4.0100 | 3.9300 | 4.0000 | 3.6861 | 198,300 |
| Mar 19, 2024 | 3.9500 | 4.0200 | 3.9500 | 3.9900 | 3.6769 | 412,700 |
| Mar 18, 2024 | 3.9600 | 4.0000 | 3.9400 | 3.9700 | 3.6584 | 732,500 |
| Mar 15, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.6584 | 967,400 |
| Mar 14, 2024 | 4.0400 | 4.0500 | 3.9500 | 3.9500 | 3.6400 | 521,200 |
| Mar 13, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0300 | 3.7137 | 473,400 |
| Mar 12, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 3.7690 | 609,400 |
| Mar 11, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0500 | 3.7322 | 351,900 |
| Mar 8, 2024 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 3.7690 | 2,336,500 |
| Mar 7, 2024 | 3.7900 | 4.1100 | 3.7900 | 4.0900 | 3.7690 | 3,760,700 |
| Mar 6, 2024 | 3.7800 | 3.8200 | 3.7400 | 3.7900 | 3.4926 | 929,200 |
| Mar 5, 2024 | 3.7100 | 3.8000 | 3.6800 | 3.8000 | 3.5018 | 1,443,400 |
| Mar 4, 2024 | 3.6700 | 3.7500 | 3.6400 | 3.7500 | 3.4557 | 810,900 |
| Mar 1, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.4004 | 1,156,100 |
| Feb 29, 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.3636 | 2,667,600 |
| Feb 28, 2024 | 3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.3728 | 347,700 |
| Feb 27, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6400 | 3.3543 | 982,000 |
| Feb 26, 2024 | 3.6700 | 3.7400 | 3.6700 | 3.6900 | 3.4004 | 571,800 |
| Feb 23, 2024 | 3.7900 | 3.7900 | 3.6500 | 3.6600 | 3.3728 | 1,565,200 |
| Feb 22, 2024 | 3.7800 | 3.8200 | 3.7700 | 3.7900 | 3.4926 | 495,800 |
| Feb 21, 2024 | 3.8700 | 3.8700 | 3.7900 | 3.7900 | 3.4926 | 418,900 |
| Feb 20, 2024 | 3.7800 | 3.8900 | 3.7700 | 3.8500 | 3.5479 | 867,500 |
| Feb 19, 2024 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.4833 | 1,458,800 |
| Feb 16, 2024 | 3.8000 | 3.8600 | 3.7700 | 3.8100 | 3.5110 | 866,800 |
| Feb 15, 2024 | 3.7300 | 3.8400 | 3.7000 | 3.7900 | 3.4926 | 1,456,700 |
| Feb 14, 2024 | 3.7200 | 3.7300 | 3.6900 | 3.6900 | 3.4004 | 237,500 |
| Feb 13, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.4465 | 362,300 |
| Feb 9, 2024 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.4281 | 169,000 |
| Feb 8, 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7000 | 3.4096 | 264,700 |
| Feb 7, 2024 | 3.7300 | 3.7400 | 3.6900 | 3.6900 | 3.4004 | 120,300 |
| Feb 6, 2024 | 3.7200 | 3.7500 | 3.6800 | 3.7200 | 3.4281 | 163,300 |
| Feb 5, 2024 | 3.7000 | 3.7300 | 3.7000 | 3.7200 | 3.4281 | 84,300 |
| Feb 2, 2024 | 3.6800 | 3.7500 | 3.6000 | 3.7400 | 3.4465 | 708,700 |
| Jan 31, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6900 | 3.4004 | 312,300 |
| Jan 30, 2024 | 3.7600 | 3.8300 | 3.7300 | 3.7600 | 3.4649 | 1,216,200 |
| Jan 29, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7500 | 3.4557 | 837,200 |
| Jan 26, 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6900 | 3.4004 | 650,700 |
| Jan 24, 2024 | 3.6300 | 3.7400 | 3.6300 | 3.7200 | 3.4281 | 841,300 |
| Jan 23, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6300 | 3.3451 | 263,600 |
| Jan 22, 2024 | 3.6700 | 3.7100 | 3.6300 | 3.6300 | 3.3451 | 529,900 |
| Jan 19, 2024 | 3.6400 | 3.6800 | 3.5800 | 3.6600 | 3.3728 | 211,200 |
| Jan 18, 2024 | 3.6600 | 3.7400 | 3.5800 | 3.6300 | 3.3451 | 529,100 |
| Jan 17, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.3728 | 374,800 |
| Jan 16, 2024 | 3.7500 | 3.7600 | 3.6600 | 3.7100 | 3.4188 | 477,200 |
| Jan 15, 2024 | 3.6500 | 3.7500 | 3.6300 | 3.7500 | 3.4557 | 1,162,800 |
| Jan 12, 2024 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | 3.3636 | 394,400 |
| Jan 11, 2024 | 3.5200 | 3.6200 | 3.5200 | 3.6100 | 3.3267 | 843,800 |
| Jan 10, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5000 | 3.2253 | 880,600 |
Related Tickers
5126.KL Sarawak Oil Palms Berhad
3.0100
+1.01%
1929.KL Chin Teck Plantations Berhad
8.30
0.00%
5135.KL Sarawak Plantation Berhad
2.3300
-0.43%
2569.KL Sungei Bagan Rubber Company (Malaya) Berhad
5.50
+0.36%
9059.KL TSH Resources Berhad
1.1800
-0.84%
2291.KL Genting Plantations Berhad
5.74
0.00%
5027.KL Kim Loong Resources Berhad
2.3800
+0.42%
7252.KL Teo Seng Capital Berhad
1.0000
-1.96%
7084.KL QL Resources Berhad
4.6100
+0.22%
2089.KL United Plantations Berhad
31.50
+0.77%