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

Kuala Lumpur - Delayed Quote MYR

Marine & General Berhad (5078.KL)

0.2500
-0.0050
(-1.96%)
At close: May 2 at 4:55:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.25000.25500.25000.25000.25001,958,600
Apr 30, 20250.25000.25500.24500.25500.25501,821,500
Apr 29, 20250.24500.25500.24500.25500.25501,378,100
Apr 28, 20250.25000.25000.25000.25000.2500390,600
Apr 25, 20250.25500.25500.25500.25500.25501,201,000
Apr 24, 20250.25500.26000.25000.25500.25502,548,400
Apr 23, 20250.25000.26000.25000.25500.25502,558,600
Apr 22, 20250.25000.25000.25000.25000.2500318,900
Apr 21, 20250.25500.25500.24500.25500.25504,611,300
Apr 18, 20250.25500.25500.25000.25500.25501,353,500
Apr 17, 20250.26000.26000.25000.25500.2550752,600
Apr 16, 20250.25000.26000.25000.26000.26001,648,900
Apr 15, 20250.25000.25500.24500.25000.25002,795,700
Apr 14, 20250.25000.26000.24500.25000.25002,325,700
Apr 11, 20250.25000.25000.24000.25000.25003,479,800
Apr 10, 20250.24000.25000.23500.25000.2500861,000
Apr 9, 20250.25000.25000.22000.23000.23003,902,500
Apr 8, 20250.25000.26000.25000.25000.25001,304,200
Apr 7, 20250.25000.26000.23500.25000.25001,323,100
Apr 4, 20250.26000.27000.25500.27000.27005,840,500
Apr 3, 20250.26000.27000.25500.26000.2600262,800
Apr 2, 20250.25500.27000.25000.27000.27001,601,700
Mar 28, 20250.28000.28000.26000.26000.26001,501,100
Mar 27, 20250.27500.28000.25000.28000.28002,272,200
Mar 26, 20250.28000.28500.28000.28500.28501,301,900
Mar 25, 20250.26500.28500.26500.28000.28002,657,300
Mar 24, 20250.24000.27000.23500.26500.26503,121,900
Mar 21, 20250.24500.24500.23500.24000.24002,587,300
Mar 20, 20250.25000.25500.24000.24000.24001,748,800
Mar 19, 20250.24500.25000.24000.25000.25001,551,800
Mar 17, 20250.25000.25500.24500.24500.24501,016,700
Mar 14, 20250.25000.25500.24500.25000.2500870,100
Mar 13, 20250.25000.25500.24500.25000.25002,790,000
Mar 12, 20250.25000.26500.24000.25000.25001,802,700
Mar 11, 20250.26500.27500.25000.25000.25004,076,300
Mar 10, 20250.27500.28000.26500.27500.27503,546,400
Mar 7, 20250.28500.28500.27500.28000.28002,316,900
Mar 6, 20250.28500.29000.28000.29000.29002,056,600
Mar 5, 20250.29000.29000.28500.28500.2850874,400
Mar 4, 20250.28500.30500.28000.29000.29004,791,800
Mar 3, 20250.29500.29500.28500.29000.29001,753,400
Feb 28, 20250.29500.30000.28500.30000.30001,842,800
Feb 27, 20250.29500.30000.29000.29500.29503,545,000
Feb 26, 20250.29500.30000.29500.30000.300071,700
Feb 25, 20250.30000.30000.29000.30000.30001,105,400
Feb 24, 20250.30500.30500.29000.30500.30503,429,700
Feb 21, 20250.30500.30500.29500.30500.3050313,900
Feb 20, 20250.30500.30500.30000.30500.30501,114,000
Feb 19, 20250.30500.31000.30000.30500.30501,082,700
Feb 18, 20250.30500.31000.28500.31000.31001,845,100
Feb 17, 20250.31000.32000.30000.30500.30504,420,000
Feb 14, 20250.30000.30500.30000.30500.3050956,900
Feb 13, 20250.30500.30500.30000.30500.30501,525,500
Feb 12, 20250.30000.30500.30000.30500.305052,000
Feb 10, 20250.30500.30500.30000.30500.3050841,600
Feb 7, 20250.30000.31000.30000.31000.31001,196,000
Feb 6, 20250.30500.30500.30000.30500.30501,186,900
Feb 5, 20250.30000.31000.29500.31000.31001,245,000
Feb 4, 20250.30500.31500.30000.30500.30501,659,700
Feb 3, 20250.31000.31500.30500.31000.31003,231,400
Jan 31, 20250.30500.31500.29500.31000.31002,987,400
Jan 28, 20250.30500.30500.29500.30000.3000329,000
Jan 27, 20250.29500.31000.29000.30500.30502,740,900
Jan 24, 20250.29500.30000.29500.30000.3000250,400
Jan 23, 20250.29500.30500.29500.30000.3000284,000
Jan 22, 20250.30500.30500.29500.30500.30501,131,100
Jan 21, 20250.31000.31500.30500.31000.3100379,700
Jan 20, 20250.31500.31500.31000.31500.31501,068,000
Jan 17, 20250.31000.31500.30500.31500.3150503,000
Jan 16, 20250.30000.31500.30000.31000.31001,231,500
Jan 15, 20250.31500.32000.29500.30500.30501,508,200
Jan 14, 20250.32000.32500.31000.31500.31501,552,200
Jan 13, 20250.32000.32000.31000.31500.31501,464,900
Jan 10, 20250.30000.32500.29500.32000.32004,733,500
Jan 9, 20250.30000.30000.29500.30000.3000374,700
Jan 8, 20250.30500.31000.29500.30500.30501,180,200
Jan 7, 20250.29000.31000.29000.31000.31003,541,900
Jan 6, 20250.28500.29500.28000.29000.29002,863,000
Jan 3, 20250.27500.29000.27500.28500.28502,710,300
Jan 2, 20250.27000.28000.27000.27000.27001,507,900
Dec 31, 20240.28500.28500.26500.27000.27001,406,900
Dec 30, 20240.29000.29500.28000.28500.28502,139,200
Dec 27, 20240.28500.29500.28500.29500.29501,351,800
Dec 26, 20240.27000.29500.27000.28500.28502,722,600
Dec 24, 20240.26500.27000.26500.26500.2650262,000
Dec 23, 20240.27500.27500.26500.26500.2650410,300
Dec 20, 20240.28000.28500.27000.27500.2750570,900
Dec 19, 20240.28000.28500.27500.27500.27502,035,300
Dec 18, 20240.28000.28500.27500.28500.28502,084,900
Dec 17, 20240.26500.28500.26500.27500.27501,657,400
Dec 16, 20240.28500.28500.24500.26000.26006,564,000
Dec 13, 20240.30000.30000.29000.29000.29001,505,500
Dec 12, 20240.31000.31000.30000.30000.30001,804,500
Dec 11, 20240.31500.31500.31000.31500.3150402,000
Dec 10, 20240.31000.31500.30500.31500.3150810,900
Dec 9, 20240.31500.31500.30500.31000.31001,160,600
Dec 6, 20240.32000.32000.31500.31500.3150365,700
Dec 5, 20240.31500.32000.31500.31500.3150782,500
Dec 4, 20240.32000.32500.31500.31500.3150274,500
Dec 3, 20240.32000.32500.31500.32000.32001,552,100
Dec 2, 20240.33000.33000.32000.32000.3200537,500
Nov 29, 20240.32500.32500.32500.32500.3250164,600
Nov 28, 20240.33000.33500.32500.32500.32501,980,900
Nov 27, 20240.32500.33000.32500.32500.3250214,200
Nov 26, 20240.33000.33500.32500.33000.33001,350,200
Nov 25, 20240.31500.33500.31000.33000.33002,894,500
Nov 22, 20240.32000.32500.31500.32000.3200417,100
Nov 21, 20240.32000.32500.31500.32000.3200433,600
Nov 20, 20240.32500.32500.31500.31500.3150342,400
Nov 19, 20240.32500.33000.32000.32500.3250923,000
Nov 18, 20240.31000.33000.30500.32500.32503,123,300
Nov 15, 20240.31500.32000.31000.31000.3100985,600
Nov 14, 20240.31500.32500.31500.31500.31502,503,700
Nov 13, 20240.32500.33000.31500.31500.31501,597,100
Nov 12, 20240.31500.32000.31500.32000.3200407,900
Nov 11, 20240.32500.34000.31500.31500.31501,185,100
Nov 8, 20240.34000.34500.33000.33000.33001,220,500
Nov 7, 20240.34500.35000.33500.33500.3350482,800
Nov 6, 20240.34000.35500.34000.34500.3450842,700
Nov 5, 20240.35000.35000.34000.34000.34001,422,300
Nov 4, 20240.36000.37000.35000.35000.35001,719,000
Nov 1, 20240.32500.36000.32500.35500.35502,413,900
Oct 30, 20240.34000.34000.33000.33000.3300692,500
Oct 29, 20240.33500.34000.33000.34000.34001,195,800
Oct 28, 20240.32500.34500.31500.34000.34002,543,800
Oct 25, 20240.33500.34000.32500.32500.3250541,900
Oct 24, 20240.34500.34500.33500.33500.3350252,700
Oct 23, 20240.33000.35000.33000.34000.34001,601,800
Oct 22, 20240.32500.33000.32500.32500.3250241,300
Oct 21, 20240.33500.33500.32500.33000.3300535,300
Oct 18, 20240.33000.34000.33000.33500.33502,448,200
Oct 17, 20240.34000.34000.33000.33500.3350320,700
Oct 16, 20240.34000.34500.33500.34000.3400932,200
Oct 15, 20240.33500.34000.32000.34000.34001,408,100
Oct 14, 20240.34000.34500.33500.33500.3350637,200
Oct 11, 20240.35000.36000.34000.34000.34001,063,000
Oct 10, 20240.35500.35500.34000.35000.35001,251,200
Oct 9, 20240.34000.36500.34000.35000.350010,337,300
Oct 8, 20240.32000.34000.31500.33500.33503,368,900
Oct 7, 20240.31500.32500.31500.32500.3250601,600
Oct 4, 20240.32000.32500.31500.32000.32001,619,600
Oct 3, 20240.32000.32500.30500.32500.32501,672,600
Oct 2, 20240.31500.32500.30500.32500.32501,567,500
Oct 1, 20240.32000.32500.32000.32000.3200557,900
Sep 30, 20240.32500.33000.31000.32000.32002,500,400
Sep 27, 20240.32000.33500.31500.33000.33001,382,500
Sep 26, 20240.32500.33000.31500.33000.3300901,300
Sep 25, 20240.33000.33500.32000.32500.3250546,700
Sep 24, 20240.33000.33500.32000.33500.33501,291,000
Sep 23, 20240.33000.33500.32000.33000.3300913,700
Sep 20, 20240.33000.34000.32500.33000.33002,089,400
Sep 19, 20240.32000.33500.32000.33000.3300967,500
Sep 18, 20240.31500.32500.31000.32500.32501,648,900
Sep 17, 20240.32500.32500.31000.31500.31501,010,100
Sep 13, 20240.33500.34000.32000.32500.3250826,400
Sep 12, 20240.33000.33500.30500.33500.33501,745,300
Sep 11, 20240.31500.33500.29000.33000.33004,143,600
Sep 10, 20240.33000.33000.31000.31500.3150404,300
Sep 9, 20240.32000.32500.31000.32500.32501,316,800
Sep 6, 20240.32500.32500.31500.32500.3250875,600
Sep 5, 20240.32500.33000.32000.32500.32501,469,000
Sep 4, 20240.32000.33000.31500.32500.32502,186,000
Sep 3, 20240.33500.34000.32500.32500.32501,612,200
Sep 2, 20240.32000.34000.32000.33500.33502,323,100
Aug 30, 20240.30000.32500.30000.32000.32003,217,300
Aug 29, 20240.31000.31500.29500.30000.30004,018,400
Aug 28, 20240.31500.32500.31000.31000.31002,518,400
Aug 27, 20240.32000.33500.31500.32000.32003,255,000
Aug 26, 20240.33000.33500.32000.32000.32002,060,900
Aug 23, 20240.33500.33500.32000.32500.32505,929,000
Aug 22, 20240.36000.36000.33000.33500.33505,879,900
Aug 21, 20240.35000.36500.34000.35500.35503,044,100
Aug 20, 20240.37000.37500.34500.35000.35005,431,200
Aug 19, 20240.38000.39000.37000.37000.37009,690,100
Aug 16, 20240.36500.38500.36000.38000.38008,770,300
Aug 15, 20240.37500.38000.35000.35500.35504,651,500
Aug 14, 20240.37000.39000.36500.37500.37507,911,100
Aug 13, 20240.38000.38000.36000.37000.37005,341,100
Aug 12, 20240.34000.38000.33500.37500.37509,455,300
Aug 9, 20240.33000.35000.33000.34000.34006,380,200
Aug 8, 20240.32000.34000.31000.32500.32504,750,900
Aug 7, 20240.32000.32500.29500.32500.325010,087,200
Aug 6, 20240.30000.32500.29500.32000.32005,185,300
Aug 5, 20240.34500.34500.30500.30500.30509,137,900
Aug 2, 20240.35000.35500.34000.35000.35005,524,400
Aug 1, 20240.36000.36000.35000.35000.35002,482,200
Jul 31, 20240.35500.36000.34000.35500.35503,225,600
Jul 30, 20240.40000.40000.35000.35500.355011,395,200
Jul 29, 20240.37500.40500.36500.40000.400010,835,900
Jul 26, 20240.37000.41000.36500.37500.375027,056,300
Jul 25, 20240.35500.37000.34500.36500.36506,794,600
Jul 24, 20240.33500.37000.33500.36500.36509,309,300
Jul 23, 20240.33000.33500.32000.33500.33504,092,300
Jul 22, 20240.33500.33500.31500.33000.33006,362,700
Jul 19, 20240.34500.34500.33500.33500.33502,490,500
Jul 18, 20240.35000.35000.33500.34000.34002,505,900
Jul 17, 20240.33500.35500.32500.35000.35004,439,100
Jul 16, 20240.33500.34500.32500.33500.33502,421,500
Jul 15, 20240.33500.34000.33000.34000.34002,193,000
Jul 12, 20240.33500.34000.32500.33500.33503,047,000
Jul 11, 20240.32500.34000.32500.34000.34002,203,000
Jul 10, 20240.35000.35000.32500.32500.32509,285,400
Jul 9, 20240.37500.37500.35000.35000.35005,064,600
Jul 5, 20240.38500.38500.37000.37500.37507,409,700
Jul 4, 20240.35500.37500.35000.37500.375010,432,000
Jul 3, 20240.34500.36000.34000.35500.35503,012,400
Jul 2, 20240.36500.36500.34000.34500.34504,010,200
Jul 1, 20240.34000.37000.34000.36500.36505,843,900
Jun 28, 20240.34000.34500.33500.34000.34002,560,900
Jun 27, 20240.35000.35000.33500.34500.34502,972,600
Jun 26, 20240.32000.35000.32000.35000.35003,350,200
Jun 25, 20240.33000.33500.32000.32000.32003,041,500
Jun 24, 20240.35000.35000.32000.33500.33506,336,200
Jun 21, 20240.37500.37500.35500.36000.36004,458,900
Jun 20, 20240.36000.39000.35500.37000.37007,282,900
Jun 19, 20240.38500.38500.35500.36500.36505,398,300
Jun 18, 20240.39000.40000.38000.38500.38506,428,500
Jun 14, 20240.33000.38000.33000.38000.380018,196,900
Jun 13, 20240.32000.33000.32000.33000.33001,692,400
Jun 12, 20240.32500.34000.31500.32000.32004,580,200
Jun 11, 20240.32500.34000.32500.33000.33005,040,600
Jun 10, 20240.34000.34000.32000.32500.32503,577,800
Jun 7, 20240.33000.34500.32500.34000.34006,649,600
Jun 6, 20240.30500.33000.30500.33000.330015,594,500
Jun 5, 20240.31000.32000.30000.30500.30509,538,800
Jun 4, 20240.27500.31000.27500.31000.310019,152,300
May 31, 20240.27000.28000.27000.27500.27503,383,000
May 30, 20240.27500.28000.27000.27000.27001,565,400
May 29, 20240.26500.27500.26000.27500.27501,116,100
May 28, 20240.28000.28000.26500.26500.26501,729,800
May 27, 20240.28000.28000.26500.27500.27504,429,800
May 24, 20240.27000.28000.27000.27500.27501,133,400
May 23, 20240.26000.28500.26000.27000.27006,222,300
May 21, 20240.26500.27000.25500.25500.25501,872,300
May 20, 20240.25500.26500.25000.26500.26503,723,400
May 17, 20240.25500.26000.25000.25500.25501,366,300
May 16, 20240.25000.26000.24000.25500.25503,488,200
May 15, 20240.26500.26500.24500.25000.25005,353,700
May 14, 20240.27000.27000.26500.26500.26501,671,900
May 13, 20240.27500.27500.26500.27000.27002,239,000
May 10, 20240.28500.29000.27500.27500.27504,948,900
May 9, 20240.27500.28500.27000.28500.28504,658,500
May 8, 20240.27000.27500.26500.27500.27501,623,100
May 7, 20240.27000.27500.26500.27000.27001,121,700
May 6, 20240.27000.27500.26500.27000.27002,006,800
May 3, 20240.27500.27500.26500.27000.27003,463,700
May 2, 20240.28500.29000.27500.27500.27502,993,400

Related Tickers

5257.KL Carimin Petroleum Berhad
0.7100
0.00%
 
7228.KL T7 Global Berhad
0.2700
-1.82%
 
7108.KL Perdana Petroleum Berhad
0.1900
+2.70%
 
5186.KL Malaysia Marine and Heavy Engineering Holdings Berhad
0.3600
+1.41%
 
5321.KL Keyfield International Berhad
1.8400
-1.08%
 
5142.KL Wasco Berhad
0.9100
-1.09%
 
5132.KL Deleum Berhad
1.5200
-0.65%
 
5141.KL Dayang Enterprise Holdings Bhd
1.7600
+2.33%
 
7293.KL Yinson Holdings Berhad
1.9200
+2.67%