Kuala Lumpur - Delayed Quote MYR
Far East Holdings Berhad (5029.KL)
3.5300
0.0000
(0.00%)
At close: April 24 at 2:30:06 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 30, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 29, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 28, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 25, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Apr 24, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1,400 |
| Apr 23, 2025 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 400 |
| Apr 22, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 21, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 18, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 17, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 16, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 15, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 14, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 11, 2025 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 11,200 |
| Apr 10, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,000 |
| Apr 9, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| Apr 8, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Apr 7, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Apr 4, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 6,000 |
| Apr 3, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Apr 2, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Mar 28, 2025 | 3.5000 | 3.7000 | 3.5000 | 3.6900 | 3.6900 | 2,300 |
| Mar 27, 2025 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 700 |
| Mar 26, 2025 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 18,000 |
| Mar 25, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 24, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 21, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 20, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5,000 |
| Mar 19, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Mar 17, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 14, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 13, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 12, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 11, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Mar 10, 2025 | 3.5200 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 32,100 |
| Mar 7, 2025 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 14,000 |
| Mar 6, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 14,500 |
| Mar 5, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Mar 4, 2025 | 3.5900 | 3.5900 | 3.4500 | 3.4500 | 3.4500 | 12,000 |
| Mar 3, 2025 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 9,000 |
| Feb 28, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Feb 27, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 20,400 |
| Feb 26, 2025 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 6,000 |
| Feb 25, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 24, 2025 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 21, 2025 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.4400 | 1,500 |
| Feb 20, 2025 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2,000 |
| Feb 19, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 18, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 17, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 14, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 13, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 12, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 10, 2025 | 3.6000 | 3.6000 | 3.4600 | 3.5000 | 3.5000 | 18,700 |
| Feb 7, 2025 | 3.4500 | 3.4500 | 3.4300 | 3.4300 | 3.4300 | 6,800 |
| Feb 6, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 5,000 |
| Feb 5, 2025 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | 3.6000 | 5,100 |
| Feb 4, 2025 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 200 |
| Feb 3, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 9,000 |
| Jan 31, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 600 |
| Jan 28, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 4,000 |
| Jan 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 24, 2025 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 5,000 |
| Jan 23, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 22, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 21, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 6,000 |
| Jan 20, 2025 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 22,000 |
| Jan 17, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 16, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 15, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 14, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| Jan 13, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 10,000 |
| Jan 10, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,000 |
| Jan 9, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 11,000 |
| Jan 8, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 7, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 20,000 |
| Jan 6, 2025 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 85,800 |
| Jan 3, 2025 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 8,400 |
| Jan 2, 2025 | 3.6000 | 3.6000 | 3.4600 | 3.5200 | 3.5200 | 9,000 |
| Dec 31, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 2,000 |
| Dec 30, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 8,900 |
| Dec 27, 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 16,900 |
| Dec 26, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 23, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 19, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 43,000 |
| Dec 18, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Dec 17, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 20,000 |
| Dec 16, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 17,200 |
| Dec 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
| Dec 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 11, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 11,300 |
| Dec 10, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 1,800 |
| Dec 9, 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | 3.3500 | 3,000 |
| Dec 6, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 5, 2024 | 0.07 Dividend | |||||
| Dec 5, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 74,500 |
| Dec 4, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4800 | 2,200 |
| Dec 3, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5486 | - |
| Dec 2, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5486 | 11,800 |
| Nov 29, 2024 | 3.5200 | 3.6000 | 3.5200 | 3.6000 | 3.5290 | 2,800 |
| Nov 28, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | 18,400 |
| Nov 25, 2024 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.4506 | 11,000 |
| Nov 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | 2,000 |
| Nov 20, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4800 | - |
| Nov 19, 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4800 | 30,100 |
| Nov 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3134 | 400 |
| Nov 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 14, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | - |
| Nov 8, 2024 | 3.5000 | 3.5200 | 3.3600 | 3.5200 | 3.4506 | 9,800 |
| Nov 7, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Nov 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 5,100 |
| Nov 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Nov 4, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4310 | 16,800 |
| Nov 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 9,200 |
| Oct 28, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | 10,000 |
| Oct 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4506 | 33,900 |
| Oct 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 200 |
| Oct 21, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3134 | 9,200 |
| Oct 18, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3330 | 2,200 |
| Oct 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 16, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 14,000 |
| Oct 14, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.4310 | 29,200 |
| Oct 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 300 |
| Oct 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 52,000 |
| Oct 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 7, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 22,800 |
| Oct 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Oct 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 500 |
| Sep 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 20, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | 3.4310 | 102,200 |
| Sep 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | - |
| Sep 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 54,600 |
| Sep 12, 2024 | 0.05 Dividend | |||||
| Sep 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4310 | 50,000 |
| Sep 11, 2024 | 3.7200 | 3.8000 | 3.5000 | 3.5000 | 3.3820 | 2,500 |
| Sep 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5946 | 2,400 |
| Sep 9, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6235 | - |
| Sep 6, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6235 | - |
| Sep 5, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6235 | - |
| Sep 4, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6235 | - |
| Sep 3, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6235 | - |
| Sep 2, 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.6235 | 2,000 |
| Aug 30, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.5752 | 1,100 |
| Aug 29, 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.6139 | 2,200 |
| Aug 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 65,000 |
| Aug 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 1,000 |
| Aug 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Aug 23, 2024 | 3.5100 | 3.5100 | 3.5000 | 3.5000 | 3.3820 | 11,100 |
| Aug 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 33,000 |
| Aug 21, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 100,000 |
| Aug 20, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.3820 | 9,200 |
| Aug 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3047 | - |
| Aug 16, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3047 | - |
| Aug 15, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3047 | - |
| Aug 14, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.3047 | 5,600 |
| Aug 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Aug 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 130,000 |
| Aug 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Aug 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Aug 7, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 26,000 |
| Aug 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1887 | 1,300 |
| Aug 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1887 | - |
| Aug 2, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1887 | 2,500 |
| Aug 1, 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | 3.3820 | 6,000 |
| Jul 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 3,000 |
| Jul 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 476,900 |
| Jul 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jul 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jul 25, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.3820 | 10,200 |
| Jul 24, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3433 | - |
| Jul 23, 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4600 | 3.3433 | 29,200 |
| Jul 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4786 | - |
| Jul 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4786 | - |
| Jul 18, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4786 | - |
| Jul 17, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4786 | 500 |
| Jul 16, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 13,000 |
| Jul 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jul 12, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 175,000 |
| Jul 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jul 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 25,700 |
| Jul 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 6,300 |
| Jul 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 195,500 |
| Jul 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 86,600 |
| Jul 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 25,000 |
| Jul 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jul 1, 2024 | 3.5000 | 3.5000 | 3.4700 | 3.5000 | 3.3820 | 188,800 |
| Jun 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jun 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | 56,000 |
| Jun 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3820 | - |
| Jun 25, 2024 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.3820 | 6,000 |
| Jun 24, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5849 | - |
| Jun 21, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5849 | - |
| Jun 20, 2024 | 0.06 Dividend | |||||
| Jun 20, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5849 | - |
| Jun 19, 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7100 | 3.5269 | 4,000 |
| Jun 18, 2024 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.5364 | 8,200 |
| Jun 14, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5174 | - |
| Jun 13, 2024 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 3.5174 | 8,500 |
| Jun 12, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.5079 | 20,100 |
| Jun 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 3,000 |
| Jun 10, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.5000 | 3.3273 | 47,800 |
| Jun 7, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3463 | 12,200 |
| Jun 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 300 |
| Jun 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| Jun 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 2,000 |
| May 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 50,000 |
| May 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 27, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 10,400 |
| May 23, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.3273 | 185,000 |
| May 21, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3083 | 11,000 |
| May 20, 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.2893 | 60,100 |
| May 17, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3083 | 7,000 |
| May 16, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3083 | 5,000 |
| May 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
| May 8, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 6,000 |
| May 7, 2024 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.3273 | 98,100 |
| May 6, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3083 | 29,200 |
| May 3, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | 36,400 |
| May 2, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3273 | - |
Related Tickers
7121.KL XL Holdings Berhad
0.5250
+0.96%
7134.KL PWF Corporation Bhd.
0.8200
+3.14%
4316.KL Sin Heng Chan (Malaya) Berhad
0.2650
-5.36%
0095.KL MAG Holdings Berhad
0.1900
0.00%
1996.KL Kretam Holdings Berhad
0.5200
+4.00%
5135.KL Sarawak Plantation Berhad
2.4000
-0.83%
7176.KL TPC Plus Berhad
0.3050
+8.93%
7128.KL CAM Resources Berhad
0.2550
+2.00%
5026.KL MHC Plantations Bhd.
0.9650
-0.52%
2593.KL United Malacca Berhad
5.05
0.00%