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

Kuala Lumpur - Delayed Quote MYR

TSR Capital Berhad (5042.KL)

0.2400
-0.0100
(-4.00%)
At close: 12:26:40 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.24000.24000.24000.24000.240010,500
May 2, 20250.25000.25000.25000.25000.250010,000
Apr 30, 20250.25000.28000.25000.25000.250025,000
Apr 29, 20250.25500.25500.24000.25000.250025,100
Apr 28, 20250.25000.25000.25000.25000.250010,000
Apr 25, 20250.24500.24500.24500.24500.245030,000
Apr 24, 20250.23000.24000.23000.24000.240023,000
Apr 23, 20250.22000.22000.22000.22000.220025,000
Apr 22, 20250.22000.22000.22000.22000.220041,200
Apr 21, 20250.22000.22000.22000.22000.2200-
Apr 18, 20250.22000.22000.22000.22000.2200-
Apr 17, 20250.22000.22000.22000.22000.2200-
Apr 16, 20250.22000.22000.22000.22000.2200-
Apr 15, 20250.22000.22000.22000.22000.2200-
Apr 14, 20250.22000.22000.22000.22000.2200-
Apr 11, 20250.22000.22000.22000.22000.2200-
Apr 10, 20250.22000.22000.22000.22000.220030,000
Apr 9, 20250.21000.21000.21000.21000.2100-
Apr 8, 20250.21000.21000.21000.21000.210050,000
Apr 7, 20250.22000.22000.21000.21000.210020,000
Apr 4, 20250.23000.23000.23000.23000.230015,000
Apr 3, 20250.25000.25000.24000.24000.240040,700
Apr 2, 20250.25000.25000.25000.25000.250020,000
Mar 28, 20250.25000.25000.25000.25000.25005,000
Mar 27, 20250.25500.25500.25500.25500.2550-
Mar 26, 20250.25500.25500.25500.25500.2550-
Mar 25, 20250.25500.25500.25500.25500.2550900
Mar 24, 20250.26000.26000.26000.26000.260035,000
Mar 21, 20250.26500.26500.26500.26500.265025,000
Mar 20, 20250.27500.28000.26000.27000.2700275,400
Mar 19, 20250.24500.26000.24500.26000.260066,400
Mar 17, 20250.24000.24500.24000.24500.245048,000
Mar 14, 20250.21500.24000.21500.24000.240057,000
Mar 13, 20250.21500.21500.21500.21500.2150-
Mar 12, 20250.21500.21500.21500.21500.21506,000
Mar 11, 20250.21500.21500.21500.21500.21503,000
Mar 10, 20250.22000.22000.22000.22000.220024,800
Mar 7, 20250.22500.22500.22500.22500.2250-
Mar 6, 20250.22500.22500.22500.22500.2250-
Mar 5, 20250.22500.22500.22500.22500.2250-
Mar 4, 20250.22500.22500.22000.22500.225062,600
Mar 3, 20250.24000.24000.24000.24000.240020,000
Feb 28, 20250.24500.24500.24000.24000.240060,000
Feb 27, 20250.25000.25000.24500.24500.245020,000
Feb 26, 20250.22000.22000.22000.22000.2200-
Feb 25, 20250.22000.22000.22000.22000.220012,000
Feb 24, 20250.23000.23000.23000.23000.230030,000
Feb 21, 20250.23000.23000.23000.23000.2300-
Feb 20, 20250.23000.23000.23000.23000.23008,000
Feb 19, 20250.23500.23500.23500.23500.235022,100
Feb 18, 20250.24000.24000.24000.24000.240030,000
Feb 17, 20250.24500.24500.24500.24500.2450-
Feb 14, 20250.24500.24500.24500.24500.2450-
Feb 13, 20250.24500.24500.24500.24500.2450-
Feb 12, 20250.24500.24500.24500.24500.2450-
Feb 10, 20250.24500.24500.24500.24500.2450-
Feb 7, 20250.24500.24500.24500.24500.2450-
Feb 6, 20250.24500.24500.24500.24500.2450-
Feb 5, 20250.24500.24500.24500.24500.245035,000
Feb 4, 20250.25000.25000.25000.25000.2500-
Feb 3, 20250.25000.25000.25000.25000.2500-
Jan 31, 20250.25000.25000.25000.25000.2500-
Jan 28, 20250.25000.25000.25000.25000.25005,000
Jan 27, 20250.25000.25000.25000.25000.2500-
Jan 24, 20250.25000.25000.25000.25000.250015,000
Jan 23, 20250.25500.25500.25500.25500.255030,000
Jan 22, 20250.24000.24000.24000.24000.2400-
Jan 21, 20250.24000.24000.24000.24000.2400-
Jan 20, 20250.24000.24000.24000.24000.240015,000
Jan 17, 20250.24500.24500.24500.24500.245050,000
Jan 16, 20250.24500.24500.24500.24500.2450-
Jan 15, 20250.24500.24500.24500.24500.245030,000
Jan 14, 20250.26000.26000.26000.26000.2600-
Jan 13, 20250.26000.26000.26000.26000.2600-
Jan 10, 20250.26000.26000.26000.26000.2600-
Jan 9, 20250.26000.26000.26000.26000.2600-
Jan 8, 20250.25500.27000.25000.26000.2600145,000
Jan 7, 20250.25500.25500.24000.24000.24002,100
Jan 6, 20250.25000.25500.25000.25500.255029,500
Jan 3, 20250.23000.23000.23000.23000.2300-
Jan 2, 20250.23000.23000.23000.23000.230020,000
Dec 31, 20240.25000.25000.25000.25000.25001,000
Dec 30, 20240.23000.23000.23000.23000.2300-
Dec 27, 20240.23000.23000.23000.23000.2300-
Dec 26, 20240.23000.23000.23000.23000.230030,000
Dec 24, 20240.23000.23000.23000.23000.230015,100
Dec 23, 20240.23500.23500.23500.23500.2350-
Dec 20, 20240.23500.23500.23500.23500.2350-
Dec 19, 20240.23500.23500.23500.23500.2350-
Dec 18, 20240.23000.23500.23000.23500.235042,000
Dec 17, 20240.24000.24000.24000.24000.24002,400
Dec 16, 20240.24000.24000.24000.24000.24004,400
Dec 13, 20240.25000.26000.25000.25500.255061,100
Dec 12, 20240.23500.25000.23500.25000.250096,100
Dec 11, 20240.22000.22000.22000.22000.2200200
Dec 10, 20240.24500.24500.24500.24500.245015,000
Dec 9, 20240.24500.24500.24500.24500.24505,000
Dec 6, 20240.22500.22500.22500.22500.225054,000
Dec 5, 20240.23000.23000.23000.23000.230020,000
Dec 4, 20240.23000.25000.23000.23500.2350128,800
Dec 3, 20240.22500.22500.22500.22500.225010,000
Dec 2, 20240.23000.23000.23000.23000.230025,000
Nov 29, 20240.23500.23500.23000.23000.230020,000
Nov 28, 20240.23500.23500.23500.23500.23505,000
Nov 27, 20240.23500.23500.23500.23500.23508,000
Nov 26, 20240.25000.25000.24000.24000.240070,000
Nov 25, 20240.23000.23000.23000.23000.230028,500
Nov 22, 20240.23000.23000.23000.23000.2300-
Nov 21, 20240.22500.23000.22500.23000.230033,500
Nov 20, 20240.22000.22000.22000.22000.2200-
Nov 19, 20240.22000.22000.22000.22000.2200-
Nov 18, 20240.22000.22000.22000.22000.2200-
Nov 15, 20240.21500.22000.21500.22000.220010,500
Nov 14, 20240.21500.21500.21500.21500.2150-
Nov 13, 20240.22000.22000.21500.21500.215038,000
Nov 12, 20240.21000.22000.21000.22000.220018,900
Nov 11, 20240.21000.21000.21000.21000.2100-
Nov 8, 20240.21000.21000.21000.21000.2100-
Nov 7, 20240.21000.21000.21000.21000.2100-
Nov 6, 20240.21000.21000.21000.21000.2100-
Nov 5, 20240.21000.21000.21000.21000.2100-
Nov 4, 20240.21000.21000.21000.21000.2100-
Nov 1, 20240.21000.21000.21000.21000.2100-
Oct 30, 20240.21000.21000.21000.21000.2100-
Oct 29, 20240.21000.21000.21000.21000.2100-
Oct 28, 20240.21000.21000.21000.21000.2100-
Oct 25, 20240.21000.21000.21000.21000.210010,000
Oct 24, 20240.21000.21000.21000.21000.21004,000
Oct 23, 20240.20500.20500.20500.20500.2050-
Oct 22, 20240.20500.20500.20500.20500.2050-
Oct 21, 20240.22000.22000.20500.20500.205050,000
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.21000.21000.21000.21000.2100-
Oct 16, 20240.20500.21000.20500.21000.2100103,000
Oct 15, 20240.23000.23000.20500.20500.2050280,000
Oct 14, 20240.23000.23000.23000.23000.2300-
Oct 11, 20240.23000.23000.23000.23000.2300-
Oct 10, 20240.23000.23000.23000.23000.2300-
Oct 9, 20240.23000.23000.23000.23000.23007,500
Oct 8, 20240.23000.23000.23000.23000.2300-
Oct 7, 20240.23000.23000.23000.23000.23007,500
Oct 4, 20240.22500.22500.22500.22500.2250-
Oct 3, 20240.22500.22500.22500.22500.22508,000
Oct 2, 20240.22500.25000.22500.25000.250033,000
Oct 1, 20240.22500.25000.22500.25000.250018,000
Sep 30, 20240.23000.23000.23000.23000.2300400
Sep 27, 20240.23000.23500.23000.23000.230075,000
Sep 26, 20240.23000.23000.22500.22500.225015,000
Sep 25, 20240.24000.24000.23000.23000.230078,000
Sep 24, 20240.24000.24000.24000.24000.240071,000
Sep 23, 20240.24000.24000.24000.24000.240030,000
Sep 20, 20240.24000.26000.24000.26000.260015,200
Sep 19, 20240.23000.23000.23000.23000.230015,000
Sep 18, 20240.26000.26500.24000.24000.240020,000
Sep 17, 20240.26000.26000.26000.26000.2600-
Sep 13, 20240.26000.26000.26000.26000.2600-
Sep 12, 20240.22500.26000.22000.26000.260020,400
Sep 11, 20240.25000.26000.25000.26000.2600300
Sep 10, 20240.23000.23000.23000.23000.2300-
Sep 9, 20240.23000.23000.23000.23000.2300-
Sep 6, 20240.23000.23000.23000.23000.230030,000
Sep 5, 20240.23000.23000.23000.23000.2300-
Sep 4, 20240.23000.23000.23000.23000.23005,000
Sep 3, 20240.24000.24000.24000.24000.2400-
Sep 2, 20240.24000.24000.24000.24000.240010,000
Aug 30, 20240.24000.24000.24000.24000.2400-
Aug 29, 20240.24000.24000.24000.24000.2400-
Aug 28, 20240.24500.27000.24000.24000.2400403,700
Aug 27, 20240.24000.24000.24000.24000.2400-
Aug 26, 20240.24000.24000.24000.24000.2400-
Aug 23, 20240.24000.24000.24000.24000.2400-
Aug 22, 20240.24000.24000.24000.24000.2400-
Aug 21, 20240.24000.24000.24000.24000.2400-
Aug 20, 20240.25000.26000.24000.24000.2400100,000
Aug 19, 20240.25000.25000.25000.25000.250010,000
Aug 16, 20240.27500.27500.27500.27500.2750-
Aug 15, 20240.27500.27500.27500.27500.2750-
Aug 14, 20240.27500.27500.27500.27500.2750-
Aug 13, 20240.27500.27500.27500.27500.2750-
Aug 12, 20240.27500.27500.27500.27500.2750-
Aug 9, 20240.27500.27500.27500.27500.2750-
Aug 8, 20240.27500.27500.27500.27500.2750-
Aug 7, 20240.24000.27500.24000.27500.275020,200
Aug 6, 20240.24000.24000.24000.24000.2400-
Aug 5, 20240.25500.25500.24000.24000.2400300,000
Aug 2, 20240.26500.26500.25500.26000.2600319,000
Aug 1, 20240.27500.27500.27500.27500.27502,000
Jul 31, 20240.28000.28000.28000.28000.280020,000
Jul 30, 20240.27000.28500.27000.28500.2850100,000
Jul 29, 20240.27000.27000.27000.27000.2700-
Jul 26, 20240.28000.28000.27000.27000.270051,000
Jul 25, 20240.27000.27000.27000.27000.27003,000
Jul 24, 20240.28000.28000.28000.28000.28002,000
Jul 23, 20240.27500.27500.27500.27500.27505,000
Jul 22, 20240.28000.28500.27000.28500.285094,300
Jul 19, 20240.28500.28500.28500.28500.2850-
Jul 18, 20240.29000.29000.28500.28500.285025,000
Jul 17, 20240.26500.29000.26500.27500.2750161,400
Jul 16, 20240.27000.27500.27000.27500.275070,700
Jul 15, 20240.29500.29500.27000.28000.280049,400
Jul 12, 20240.26500.29500.26500.29500.295092,200
Jul 11, 20240.26500.26500.26500.26500.2650-
Jul 10, 20240.26000.26500.26000.26500.265017,000
Jul 9, 20240.26000.29500.26000.29500.295010,200
Jul 5, 20240.27000.27000.26000.26000.260074,600
Jul 4, 20240.26000.27000.26000.27000.270015,300
Jul 3, 20240.27000.28500.26500.27000.270018,600
Jul 2, 20240.27000.27000.26500.26500.265016,000
Jul 1, 20240.27000.27000.27000.27000.2700-
Jun 28, 20240.27000.27000.27000.27000.2700-
Jun 27, 20240.27000.27000.27000.27000.2700-
Jun 26, 20240.27000.27000.27000.27000.2700-
Jun 25, 20240.27000.27000.27000.27000.270048,800
Jun 24, 20240.27500.27500.27500.27500.275025,000
Jun 21, 20240.28000.28000.27500.27500.275023,000
Jun 20, 20240.27500.27500.27500.27500.275031,000
Jun 19, 20240.29000.29000.27500.27500.275094,300
Jun 18, 20240.28000.28500.28000.28000.2800154,000
Jun 14, 20240.28000.29500.27500.29000.2900174,800
Jun 13, 20240.28000.28000.28000.28000.280050,000
Jun 12, 20240.29500.29500.28000.28000.280062,100
Jun 11, 20240.28000.28000.28000.28000.2800-
Jun 10, 20240.28000.28000.28000.28000.280015,000
Jun 7, 20240.29000.29000.27500.27500.275046,000
Jun 6, 20240.28000.29000.28000.29000.290038,400
Jun 5, 20240.28000.28000.28000.28000.2800-
Jun 4, 20240.26500.28000.26000.28000.280043,100
May 31, 20240.26500.26500.26500.26500.265033,600
May 30, 20240.27000.27000.26500.27000.270075,000
May 29, 20240.28000.29000.26500.29000.290075,100
May 28, 20240.29000.30000.28000.29000.2900127,700
May 27, 20240.29000.29500.28500.28500.2850168,200
May 24, 20240.28000.28500.27500.28000.2800205,000
May 23, 20240.26500.27500.26500.27500.2750116,400
May 21, 20240.26000.26000.26000.26000.2600-
May 20, 20240.26500.26500.24000.26000.2600229,000
May 17, 20240.26000.26000.26000.26000.2600-
May 16, 20240.26000.26000.26000.26000.2600-
May 15, 20240.25000.26000.24000.26000.260082,000
May 14, 20240.25500.25500.25500.25500.2550-
May 13, 20240.26000.26000.25500.25500.255042,000
May 10, 20240.25500.25500.25500.25500.2550-
May 9, 20240.25500.25500.25500.25500.255010,000
May 8, 20240.25000.25000.25000.25000.25009,900
May 7, 20240.24500.24500.24500.24500.2450-
May 6, 20240.24500.24500.24500.24500.245013,500

Related Tickers

7170.KL LFE Corporation Berhad
0.2000
0.00%
 
0237.KL Haily Group Berhad
0.2100
0.00%
 
0185.KL HSS Engineers Berhad
0.8100
-5.26%
 
5293.KL AME Elite Consortium Berhad
1.6200
+0.62%
 
7323.KL Ken Holdings Berhad
0.5100
-2.86%
 
0235.KL Nestcon Berhad
0.3850
0.00%
 
6173.KL Bina Darulaman Berhad
0.2500
+2.04%
 
0193.KL Kinergy Advancement Berhad
0.3250
0.00%
 
5178.KL Ingenieur Gudang Berhad
0.0300
0.00%
 
0192.KL Inta Bina Group Berhad
0.4850
-1.02%