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

Kuala Lumpur - Delayed Quote MYR

Hua Yang Berhad (5062.KL)

Compare

0.2650

-0.0150

(-5.36%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.2700	0.2700	0.2650	0.2650	0.2650	72,400
Feb 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Feb 19, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	300
Feb 18, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	95,700
Feb 17, 2025	0.2800	0.2800	0.2750	0.2800	0.2800	16,900
Feb 14, 2025	0.2800	0.2800	0.2750	0.2800	0.2800	104,400
Feb 13, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	21,300
Feb 12, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	240,900
Feb 10, 2025	0.2800	0.2850	0.2800	0.2850	0.2850	36,900
Feb 7, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	162,000
Feb 6, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	21,100
Feb 5, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	49,700
Feb 4, 2025	0.2850	0.2850	0.2750	0.2850	0.2850	91,900
Feb 3, 2025	0.2850	0.2850	0.2800	0.2850	0.2850	151,600
Jan 31, 2025	0.2800	0.2800	0.2750	0.2800	0.2800	62,700
Jan 28, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	39,500
Jan 27, 2025	0.2700	0.2800	0.2650	0.2800	0.2800	96,800
Jan 24, 2025	0.2750	0.2750	0.2700	0.2750	0.2750	192,200
Jan 23, 2025	0.2800	0.2850	0.2800	0.2800	0.2800	112,200
Jan 22, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	108,800
Jan 21, 2025	0.2750	0.2850	0.2750	0.2850	0.2850	286,700
Jan 20, 2025	0.2750	0.2800	0.2750	0.2750	0.2750	186,000
Jan 17, 2025	0.2750	0.2750	0.2700	0.2750	0.2750	194,500
Jan 16, 2025	0.2700	0.2750	0.2700	0.2700	0.2700	201,500
Jan 15, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	1,029,900
Jan 14, 2025	0.2750	0.2800	0.2750	0.2800	0.2800	156,500
Jan 13, 2025	0.2850	0.2850	0.2700	0.2800	0.2800	216,000
Jan 10, 2025	0.2900	0.2900	0.2800	0.2850	0.2850	187,300
Jan 9, 2025	0.2950	0.2950	0.2850	0.2900	0.2900	414,100
Jan 8, 2025	0.3000	0.3000	0.2950	0.2950	0.2950	26,000
Jan 7, 2025	0.2950	0.3000	0.2900	0.3000	0.3000	205,400
Jan 6, 2025	0.2950	0.2950	0.2900	0.2950	0.2950	175,000
Jan 3, 2025	0.2850	0.2950	0.2800	0.2950	0.2950	355,100
Jan 2, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	27,100
Dec 30, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	83,100
Dec 27, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	212,300
Dec 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	36,000
Dec 24, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	180,500
Dec 23, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	180,200
Dec 20, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	115,700
Dec 19, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	606,900
Dec 18, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	24,100
Dec 17, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	208,700
Dec 16, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	200,000
Dec 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	97,400
Dec 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	64,700
Dec 11, 2024	0.2850	0.2850	0.2750	0.2850	0.2850	396,700
Dec 10, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	11,200
Dec 9, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	48,600
Dec 6, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	97,900
Dec 5, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	290,500
Dec 4, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	79,100
Dec 3, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	160,400
Dec 2, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	502,500
Nov 29, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	5,500
Nov 28, 2024	0.2850	0.2950	0.2850	0.2900	0.2900	219,100
Nov 27, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	44,300
Nov 26, 2024	0.2950	0.2950	0.2850	0.2950	0.2950	96,500
Nov 25, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	46,100
Nov 22, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	120,600
Nov 21, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	17,200
Nov 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	22,000
Nov 19, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	127,400
Nov 18, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	120,000
Nov 15, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	59,300
Nov 14, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	308,100
Nov 13, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	137,100
Nov 12, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	251,200
Nov 11, 2024	0.2950	0.3000	0.2900	0.3000	0.3000	153,100
Nov 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
Nov 7, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	39,900
Nov 6, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	40,100
Nov 5, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	93,400
Nov 4, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	113,600
Nov 1, 2024	0.2950	0.3050	0.2900	0.3050	0.3050	34,100
Oct 30, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	90,600
Oct 29, 2024	0.2950	0.3000	0.2950	0.2950	0.2950	65,900
Oct 28, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	93,100
Oct 25, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	85,000
Oct 24, 2024	0.3100	0.3150	0.3000	0.3000	0.3000	261,300
Oct 23, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	105,000
Oct 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	94,700
Oct 21, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	104,800
Oct 18, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	181,400
Oct 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,100
Oct 16, 2024	0.3050	0.3100	0.3000	0.3050	0.3050	367,700
Oct 15, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	106,600
Oct 14, 2024	0.3150	0.3150	0.3050	0.3150	0.3150	99,600
Oct 11, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	80,200
Oct 10, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	290,800
Oct 9, 2024	0.2900	0.3050	0.2900	0.3000	0.3000	46,900
Oct 8, 2024	0.3000	0.3050	0.2900	0.3000	0.3000	183,600
Oct 7, 2024	0.3050	0.3050	0.2950	0.3000	0.3000	404,500
Oct 4, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	203,100
Oct 3, 2024	0.3150	0.3200	0.3100	0.3150	0.3150	306,400
Oct 2, 2024	0.3150	0.3300	0.3150	0.3200	0.3200	241,200
Oct 1, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	32,100
Sep 30, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	254,400
Sep 27, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	303,600
Sep 26, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	51,400
Sep 25, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	151,900
Sep 24, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 23, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	81,100
Sep 20, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	46,300
Sep 19, 2024	0.3050	0.3250	0.3050	0.3250	0.3250	160,000
Sep 18, 2024	0.3150	0.3150	0.2950	0.3000	0.3000	126,900
Sep 17, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	22,600
Sep 13, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	174,500
Sep 12, 2024	0.2950	0.3150	0.2950	0.3150	0.3150	134,000
Sep 11, 2024	0.3150	0.3150	0.2950	0.2950	0.2950	374,800
Sep 10, 2024	0.2850	0.3150	0.2800	0.3150	0.3150	260,800
Sep 9, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	64,300
Sep 6, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	440,400
Sep 5, 2024	0.3050	0.3050	0.2950	0.3000	0.3000	345,400
Sep 4, 2024	0.3050	0.3250	0.3050	0.3050	0.3050	177,600
Sep 3, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	155,300
Sep 2, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	171,400
Aug 30, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	281,600
Aug 29, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	148,300
Aug 28, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	140,100
Aug 27, 2024	0.3050	0.3050	0.2950	0.2950	0.2950	426,100
Aug 26, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	248,200
Aug 23, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	275,600
Aug 22, 2024	0.3100	0.3150	0.3000	0.3050	0.3050	195,800
Aug 21, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	364,500
Aug 20, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	376,000
Aug 19, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	264,100
Aug 16, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	193,900
Aug 15, 2024	0.3150	0.3200	0.3050	0.3200	0.3200	219,400
Aug 14, 2024	0.3150	0.3250	0.3100	0.3200	0.3200	120,300
Aug 13, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	145,500
Aug 12, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	176,900
Aug 9, 2024	0.3100	0.3300	0.3100	0.3150	0.3150	718,700
Aug 8, 2024	0.3000	0.3050	0.2950	0.3050	0.3050	117,900
Aug 7, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	411,500
Aug 6, 2024	0.2750	0.2900	0.2750	0.2850	0.2850	261,600
Aug 5, 2024	0.3050	0.3050	0.2650	0.2900	0.2900	1,505,400
Aug 2, 2024	0.3200	0.3200	0.3050	0.3100	0.3100	822,900
Aug 1, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	102,700
Jul 31, 2024	0.3250	0.3250	0.3150	0.3200	0.3200	166,600
Jul 30, 2024	0.3250	0.3250	0.3150	0.3250	0.3250	353,000
Jul 29, 2024	0.3250	0.3250	0.3200	0.3250	0.3250	289,600
Jul 26, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	50,400
Jul 25, 2024	0.3350	0.3350	0.3150	0.3200	0.3200	685,800
Jul 24, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	421,600
Jul 23, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	559,000
Jul 22, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	460,100
Jul 19, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	313,000
Jul 18, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	291,700
Jul 17, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	645,000
Jul 16, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	495,500
Jul 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	373,800
Jul 12, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	187,900
Jul 11, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	378,100
Jul 10, 2024	0.3400	0.3550	0.3350	0.3450	0.3450	764,900
Jul 9, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	62,500
Jul 5, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	331,900
Jul 4, 2024	0.3550	0.3550	0.3500	0.3550	0.3550	536,900
Jul 3, 2024	0.3450	0.3650	0.3450	0.3500	0.3500	917,000
Jul 2, 2024	0.3550	0.3550	0.3400	0.3450	0.3450	308,300
Jul 1, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	310,400
Jun 28, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	381,300
Jun 27, 2024	0.3400	0.3450	0.3350	0.3450	0.3450	136,500
Jun 26, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	251,500
Jun 25, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	273,500
Jun 24, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	221,000
Jun 21, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	129,200
Jun 20, 2024	0.3500	0.3550	0.3450	0.3550	0.3550	315,700
Jun 19, 2024	0.3550	0.3600	0.3450	0.3600	0.3600	370,600
Jun 18, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	662,200
Jun 14, 2024	0.3750	0.3850	0.3550	0.3600	0.3600	679,500
Jun 13, 2024	0.3800	0.3850	0.3700	0.3750	0.3750	476,200
Jun 12, 2024	0.3800	0.3850	0.3750	0.3800	0.3800	664,000
Jun 11, 2024	0.3650	0.3850	0.3650	0.3800	0.3800	665,600
Jun 10, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	256,400
Jun 7, 2024	0.3800	0.3800	0.3550	0.3650	0.3650	628,400
Jun 6, 2024	0.3450	0.3750	0.3450	0.3750	0.3750	780,300
Jun 5, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	190,800
Jun 4, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	389,700
May 31, 2024	0.3550	0.3600	0.3500	0.3550	0.3550	893,800
May 30, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	1,403,500
May 29, 2024	0.3900	0.3900	0.3350	0.3850	0.3850	1,899,300
May 28, 2024	0.3950	0.3950	0.3750	0.3950	0.3950	784,000
May 27, 2024	0.4200	0.4250	0.4000	0.4050	0.4050	1,120,300
May 24, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	1,523,700
May 23, 2024	0.3800	0.4100	0.3800	0.4000	0.4000	1,550,500
May 21, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	973,400
May 20, 2024	0.3750	0.3950	0.3750	0.3850	0.3850	1,637,100
May 17, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	971,600
May 16, 2024	0.3600	0.3800	0.3550	0.3800	0.3800	2,044,800
May 15, 2024	0.3450	0.3600	0.3450	0.3600	0.3600	1,217,600
May 14, 2024	0.3450	0.3450	0.3400	0.3450	0.3450	534,900
May 13, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	386,500
May 10, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	518,500
May 9, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	326,700
May 8, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	794,700
May 7, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	99,900
May 6, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	284,300
May 3, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	185,200
May 2, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	226,700
Apr 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	61,000
Apr 29, 2024	0.3300	0.3350	0.3200	0.3350	0.3350	210,600
Apr 26, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	118,800
Apr 25, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	57,300
Apr 24, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	146,300
Apr 23, 2024	0.3300	0.3450	0.3250	0.3450	0.3450	200,000
Apr 22, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	313,100
Apr 19, 2024	0.3150	0.3250	0.3150	0.3250	0.3250	492,700
Apr 18, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	199,600
Apr 17, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	209,600
Apr 16, 2024	0.3200	0.3200	0.3050	0.3150	0.3150	544,700
Apr 15, 2024	0.3350	0.3350	0.3100	0.3300	0.3300	556,900
Apr 12, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	233,500
Apr 9, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	462,100
Apr 8, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	197,900
Apr 5, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	280,600
Apr 4, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	104,900
Apr 3, 2024	0.3350	0.3350	0.3250	0.3350	0.3350	498,300
Apr 2, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	432,200
Apr 1, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	464,000
Mar 29, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	171,700
Mar 27, 2024	0.3500	0.3500	0.3350	0.3450	0.3450	1,230,700
Mar 26, 2024	0.3250	0.3550	0.3250	0.3500	0.3500	4,881,000
Mar 25, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	832,600
Mar 22, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	485,000
Mar 21, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	133,700
Mar 20, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	68,100
Mar 19, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	422,400
Mar 18, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	489,800
Mar 15, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	260,800
Mar 14, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	88,800
Mar 13, 2024	0.3050	0.3200	0.3000	0.3200	0.3200	389,600
Mar 12, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	24,600
Mar 11, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	222,100
Mar 8, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	71,600
Mar 7, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	619,800
Mar 6, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	95,700
Mar 5, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	151,300
Mar 4, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	451,300
Mar 1, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	777,900
Feb 29, 2024	0.3050	0.3100	0.2950	0.3100	0.3100	304,400
Feb 28, 2024	0.3100	0.3150	0.3100	0.3100	0.3100	336,700
Feb 27, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	94,700
Feb 26, 2024	0.3250	0.3250	0.3050	0.3050	0.3050	556,100
Feb 23, 2024	0.3250	0.3300	0.3200	0.3250	0.3250	517,600
Feb 22, 2024	0.3100	0.3250	0.3100	0.3250	0.3250	615,000
Feb 21, 2024	0.3050	0.3150	0.3050	0.3150	0.3150	416,000

1538.KL Symphony Life Berhad

0.2300

0.00%

1147.KL Global Oriental Berhad

0.1500

0.00%

5239.KL Titijaya Land Berhad

0.2500

0.00%

4022.KL Maxim Global Berhad

0.2800

-1.75%

0206.KL Gagasan Nadi Cergas Berhad

0.2800

0.00%

7382.KL Golden Land Berhad

0.2650

0.00%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

6181.KL Malton Berhad

0.4050

-1.22%

9539.KL Multi-Usage Holdings Berhad

0.3850

0.00%

8893.KL M K Land Holdings Berhad

0.1700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hua Yang Berhad (5062.KL)

Related Tickers