Kuala Lumpur - Delayed Quote MYR

Annum Berhad (5082.KL)

Compare
0.0500
0.0000
(0.00%)
As of 9:13:01 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.05000.05000.05000.05000.05008,000
Jan 28, 20250.05000.05000.05000.05000.050010,000
Jan 27, 20250.05000.05000.05000.05000.05005,400
Jan 24, 20250.05000.05000.05000.05000.050086,800
Jan 23, 20250.05000.05000.05000.05000.0500100
Jan 22, 20250.05500.05500.05500.05500.055020,000
Jan 21, 20250.06000.06000.06000.06000.0600-
Jan 20, 20250.06000.06000.06000.06000.0600-
Jan 17, 20250.06000.06000.06000.06000.0600-
Jan 16, 20250.06000.06000.05000.06000.06001,400
Jan 15, 20250.05000.06000.05000.06000.06005,200
Jan 14, 20250.05000.05500.05000.05500.0550194,700
Jan 13, 20250.06000.06000.05500.05500.0550407,100
Jan 10, 20250.06000.06000.06000.06000.0600-
Jan 9, 20250.06000.06000.06000.06000.060025,000
Jan 8, 20250.06500.06500.06500.06500.0650-
Jan 7, 20250.05500.06500.05500.06500.065011,800
Jan 6, 20250.05500.06500.05500.06500.065098,800
Jan 3, 20250.05500.05500.05500.05500.055020,000
Jan 2, 20250.06000.06000.06000.06000.0600-
Dec 31, 20240.05500.06000.05500.06000.060023,200
Dec 30, 20240.05500.05500.05500.05500.0550110,100
Dec 27, 20240.05000.05000.05000.05000.0500-
Dec 26, 20240.05000.05000.05000.05000.0500-
Dec 24, 20240.05500.05500.05000.05000.050048,600
Dec 23, 20240.05000.05000.05000.05000.050055,000
Dec 20, 20240.05000.05000.05000.05000.0500-
Dec 19, 20240.06000.06000.05000.05000.050015,100
Dec 18, 20240.06000.06000.06000.06000.0600-
Dec 17, 20240.06000.06000.06000.06000.0600100
Dec 16, 20240.05500.05500.05500.05500.0550-
Dec 13, 20240.05500.05500.05500.05500.055087,200
Dec 12, 20240.05000.05000.05000.05000.0500-
Dec 11, 20240.05000.05000.05000.05000.050015,000
Dec 10, 20240.05000.05000.05000.05000.05007,000
Dec 9, 20240.05000.05000.05000.05000.05003,000
Dec 6, 20240.05000.05000.05000.05000.0500-
Dec 5, 20240.05000.05000.05000.05000.050035,000
Dec 4, 20240.05000.05000.05000.05000.050020,000
Dec 3, 20240.05000.06000.05000.06000.060030,100
Dec 2, 20240.06000.06000.05500.05500.055082,500
Nov 29, 20240.05500.05500.05500.05500.0550-
Nov 28, 20240.05500.05500.05500.05500.055010,000
Nov 27, 20240.05500.05500.05500.05500.055025,000
Nov 26, 20240.06000.06000.06000.06000.0600-
Nov 25, 20240.06000.06000.04500.06000.06004,000
Nov 22, 20240.06000.06000.06000.06000.0600500
Nov 21, 20240.05000.05500.05000.05000.050032,900
Nov 20, 20240.04500.04500.04500.04500.0450300
Nov 19, 20240.05000.06000.05000.06000.060017,900
Nov 18, 20240.05000.05000.05000.05000.05005,000
Nov 15, 20240.05000.05000.05000.05000.050010,000
Nov 14, 20240.06000.06000.06000.06000.060020,000
Nov 13, 20240.06000.06000.06000.06000.0600-
Nov 12, 20240.05000.06000.05000.06000.060021,600
Nov 11, 20240.05000.05000.05000.05000.0500101,700
Nov 8, 20240.05000.05000.05000.05000.0500-
Nov 7, 20240.05000.05000.05000.05000.0500-
Nov 6, 20240.05000.05000.05000.05000.0500-
Nov 5, 20240.05000.05000.05000.05000.0500100
Nov 4, 20240.05000.06000.04500.06000.060019,300
Nov 1, 20240.05000.05000.05000.05000.0500129,000
Oct 30, 20240.05500.05500.05500.05500.0550115,100
Oct 29, 20240.05500.05500.05000.05000.0500282,000
Oct 28, 20240.06000.06000.06000.06000.060029,400
Oct 25, 20240.05500.06500.05500.06500.065089,600
Oct 24, 20240.06500.06500.06500.06500.0650-
Oct 23, 20240.06500.06500.06500.06500.06501,000
Oct 22, 20240.06000.06000.06000.06000.060030,000
Oct 21, 20240.06000.06000.06000.06000.060080,000
Oct 18, 20240.06000.06000.06000.06000.0600-
Oct 17, 20240.06000.06000.06000.06000.060025,000
Oct 16, 20240.06500.06500.06500.06500.0650-
Oct 15, 20240.05500.06500.05500.06500.065080,700
Oct 14, 20240.06500.06500.06500.06500.0650-
Oct 11, 20240.06500.06500.06500.06500.0650-
Oct 10, 20240.06500.06500.06500.06500.0650-
Oct 9, 20240.06500.06500.06500.06500.0650-
Oct 8, 20240.05500.06500.05500.06500.0650100,800
Oct 7, 20240.05500.05500.05500.05500.055020,000
Oct 4, 20240.05500.06500.05500.05500.055040,500
Oct 3, 20240.06000.06000.06000.06000.0600200
Oct 2, 20240.05500.06000.05500.06000.0600158,700
Oct 1, 20240.05500.05500.05500.05500.055070,000
Sep 30, 20240.07000.07000.05500.05500.05501,143,100
Sep 27, 20240.06000.07000.06000.07000.0700237,100
Sep 26, 20240.07000.07000.06500.06500.065086,100
Sep 25, 20240.06500.07000.06000.07000.0700327,400
Sep 24, 20240.07500.07500.06500.06500.065040,000
Sep 23, 20240.07000.07500.07000.07000.0700104,100
Sep 20, 20240.06500.06500.06500.06500.0650-
Sep 19, 20240.06500.06500.06500.06500.065032,800
Sep 18, 20240.06500.06500.06500.06500.0650-
Sep 17, 20240.06500.06500.06500.06500.0650-
Sep 13, 20240.06500.06500.06500.06500.0650120,000
Sep 12, 20240.06500.06500.06500.06500.065020,000
Sep 11, 20240.06500.07500.06500.07500.0750306,600
Sep 10, 20240.07500.07500.07500.07500.0750500
Sep 9, 20240.07000.07000.07000.07000.070011,600
Sep 6, 20240.07000.07500.07000.07000.070085,200
Sep 5, 20240.07000.07500.07000.07000.0700176,900
Sep 4, 20240.07000.07000.07000.07000.0700156,800
Sep 3, 20240.07500.07500.07000.07500.0750154,500
Sep 2, 20240.08000.08000.07500.07500.075021,000
Aug 30, 20240.07500.08000.07500.08000.080085,100
Aug 29, 20240.08500.08500.08500.08500.0850-
Aug 28, 20240.08500.08500.08500.08500.0850-
Aug 27, 20240.08500.08500.07500.08500.085069,500
Aug 26, 20240.07500.07500.07500.07500.0750-
Aug 23, 20240.07500.07500.07500.07500.0750182,000
Aug 22, 20240.08000.08000.08000.08000.0800-
Aug 21, 20240.08000.08000.08000.08000.080023,000
Aug 20, 20240.07500.09000.07500.08500.0850113,400
Aug 19, 20240.07500.09000.07500.07500.075010,200
Aug 16, 20240.08000.08000.08000.08000.0800-
Aug 15, 20240.08000.08500.07500.08000.080052,100
Aug 14, 20240.08000.08500.08000.08500.08505,400
Aug 13, 20240.08000.09000.08000.08000.0800135,200
Aug 12, 20240.08000.08000.08000.08000.080010,000
Aug 9, 20240.07500.08500.07500.08000.0800179,000
Aug 8, 20240.08000.08000.07500.07500.075017,000
Aug 7, 20240.07500.08000.07500.08000.0800145,000
Aug 6, 20240.08000.08000.07500.08000.0800670,900
Aug 5, 20240.08000.08000.07500.07500.0750604,900
Aug 2, 20240.08500.09000.08500.09000.0900302,400
Aug 1, 20240.09000.09000.08500.09000.0900133,800
Jul 31, 20240.08500.09000.08500.09000.090020,700
Jul 30, 20240.09000.09500.08000.08500.0850646,000
Jul 29, 20240.09000.09500.09000.09500.095043,400
Jul 26, 20240.09500.09500.09500.09500.095030,000
Jul 25, 20240.10000.10000.09000.10000.100066,600
Jul 24, 20240.09500.10000.09500.09500.095028,100
Jul 23, 20240.09500.10000.09500.10000.1000144,800
Jul 22, 20240.10000.10000.10000.10000.100037,000
Jul 19, 20240.10000.10000.10000.10000.1000-
Jul 18, 20240.10000.10000.09500.10000.100055,100
Jul 17, 20240.10000.10000.09500.10000.1000127,900
Jul 16, 20240.09500.10000.09500.10000.1000237,900
Jul 15, 20240.09500.10000.09500.09500.0950127,800
Jul 12, 20240.10000.10500.10000.10000.1000531,900
Jul 11, 20240.10500.11000.09500.09500.09502,766,400
Jul 10, 20240.09500.10000.09500.10000.1000105,000
Jul 9, 20240.10000.10000.09500.10000.1000185,000
Jul 5, 20240.10000.10000.09500.10000.1000122,000
Jul 4, 20240.10500.10500.10000.10000.100035,500
Jul 3, 20240.10000.10500.09500.10500.1050481,500
Jul 2, 20240.08000.10500.08000.10500.10502,512,900
Jul 1, 20240.08000.08500.07500.08500.085022,200
Jun 28, 20240.08000.08500.07500.08500.0850275,300
Jun 27, 20240.08000.08000.08000.08000.0800104,800
Jun 26, 20240.07500.08000.07500.08000.0800393,900
Jun 25, 20240.07500.08000.07500.08000.080093,100
Jun 24, 20240.08000.08500.08000.08500.0850500,500
Jun 21, 20240.08500.08500.08500.08500.0850107,000
Jun 20, 20240.08000.08500.08000.08500.0850146,800
Jun 19, 20240.09000.09000.08500.08500.0850700,200
Jun 18, 20240.08500.09000.08500.09000.0900717,500
Jun 14, 20240.08500.08500.08000.08500.0850382,900
Jun 13, 20240.08500.08500.08000.08000.0800782,100
Jun 12, 20240.08500.09000.08000.08500.0850896,300
Jun 11, 20240.08500.08500.08000.08500.0850235,100
Jun 10, 20240.07000.08500.07000.08500.08502,031,300
Jun 7, 20240.06500.07000.06500.07000.0700322,300
Jun 6, 20240.06500.06500.06500.06500.0650318,700
Jun 5, 20240.06500.07000.06500.07000.0700340,800
Jun 4, 20240.07500.07500.06500.07000.0700630,500
May 31, 20240.07500.07500.07000.07500.0750380,500
May 30, 20240.07000.07500.07000.07500.0750162,800
May 29, 20240.07500.07500.07000.07000.0700214,200
May 28, 20240.07500.07500.06500.07500.0750470,700
May 27, 20240.07000.07500.07000.07500.0750145,900
May 24, 20240.07500.07500.07000.07000.0700126,200
May 23, 20240.07000.07500.07000.07500.07501,999,300
May 21, 20240.07000.07000.06500.06500.06502,361,600
May 20, 20240.07000.07000.06000.06500.06501,339,700
May 17, 20240.07000.07000.06500.07000.07002,641,500
May 16, 20240.07000.07000.06500.07000.070051,200
May 15, 20240.07000.07000.06500.07000.0700291,700
May 14, 20240.08000.08000.06500.07000.07004,211,100
May 13, 20240.08000.08000.07000.08000.0800329,900
May 10, 20240.08000.08000.07000.08000.08001,542,300
May 9, 20240.09000.09500.06500.08500.08503,043,100
May 8, 20240.09500.09500.09500.09500.0950-
May 7, 20240.09500.09500.09500.09500.0950-
May 6, 20240.09500.09500.09500.09500.0950-
May 3, 20240.09500.09500.09500.09500.0950-
May 2, 20240.09500.09500.09500.09500.0950-
Apr 30, 20240.09500.09500.09500.09500.0950-
Apr 29, 20240.09500.09500.09500.09500.0950-
Apr 26, 20240.09500.09500.09500.09500.0950-
Apr 25, 20240.09500.09500.09500.09500.0950-
Apr 24, 20240.09500.09500.09500.09500.0950-
Apr 23, 20240.09500.09500.09500.09500.0950-
Apr 22, 20240.09500.09500.09500.09500.0950-
Apr 19, 20240.09500.09500.09500.09500.0950-
Apr 18, 20240.09500.09500.09500.09500.0950-
Apr 17, 20240.09500.09500.09500.09500.0950-
Apr 16, 20240.09500.09500.09500.09500.0950-
Apr 15, 20240.09500.09500.09500.09500.0950-
Apr 12, 20240.09500.09500.09500.09500.0950-
Apr 9, 20240.09500.09500.09500.09500.0950-
Apr 8, 20240.09500.09500.09500.09500.0950-
Apr 5, 20240.09500.09500.09500.09500.0950-
Apr 4, 20240.09500.09500.09500.09500.0950-
Apr 3, 20240.09500.09500.09500.09500.0950-
Apr 2, 20240.09500.09500.09500.09500.0950-
Apr 1, 20240.09500.09500.09500.09500.0950-
Mar 29, 20240.09500.09500.09500.09500.0950-
Mar 27, 20240.09500.09500.09500.09500.0950-
Mar 26, 20240.09500.09500.09500.09500.0950-
Mar 25, 20240.09500.09500.09500.09500.0950-
Mar 22, 20240.09500.09500.09500.09500.0950-
Mar 21, 20240.09500.09500.09500.09500.0950-
Mar 20, 20240.09500.09500.09500.09500.0950-
Mar 19, 20240.09500.09500.09500.09500.0950-
Mar 18, 20240.09500.09500.09500.09500.0950-
Mar 15, 20240.09500.09500.09500.09500.0950-
Mar 14, 20240.09500.09500.09500.09500.0950-
Mar 13, 20240.09500.09500.09500.09500.0950-
Mar 12, 20240.09500.09500.09500.09500.0950-
Mar 11, 20240.09500.09500.09500.09500.0950-
Mar 8, 20240.09500.09500.09500.09500.0950-
Mar 7, 20240.09500.09500.09500.09500.0950-
Mar 6, 20240.09500.09500.09500.09500.0950-
Mar 5, 20240.09500.09500.09500.09500.0950-
Mar 4, 20240.09500.09500.09500.09500.0950-
Mar 1, 20240.09500.09500.09500.09500.0950-
Feb 29, 20240.09500.09500.09500.09500.0950-
Feb 28, 20240.09500.09500.09500.09500.0950-
Feb 27, 20240.09500.09500.09500.09500.0950-
Feb 26, 20240.09500.09500.09500.09500.0950-
Feb 23, 20240.09500.09500.09500.09500.0950-
Feb 22, 20240.09500.09500.09500.09500.0950-
Feb 21, 20240.09500.09500.09500.09500.0950-
Feb 20, 20240.09500.09500.09500.09500.0950-
Feb 19, 20240.09500.09500.09500.09500.0950-
Feb 16, 20240.09500.09500.09500.09500.0950-
Feb 15, 20240.09500.09500.09500.09500.0950-
Feb 14, 20240.09500.09500.09500.09500.0950-
Feb 13, 20240.09500.09500.09500.09500.0950-
Feb 9, 20240.09500.09500.09500.09500.0950-
Feb 8, 20240.09500.09500.09500.09500.0950-
Feb 7, 20240.09500.09500.09500.09500.0950-
Feb 6, 20240.09500.09500.09500.09500.0950-
Feb 5, 20240.09500.09500.09500.09500.0950-
Feb 2, 20240.09500.09500.09500.09500.0950-
Jan 31, 20240.09500.09500.09500.09500.0950-

Related Tickers