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

Kuala Lumpur - Delayed Quote MYR

Alam Maritim Resources Berhad (5115.KL)

0.0300
0.0000
(0.00%)
At close: April 23 at 4:31:42 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.02500.03000.02500.03000.03001,271,100
Apr 22, 20250.02500.03000.02500.02500.025075,000
Apr 21, 20250.02500.03000.02500.03000.0300221,100
Apr 18, 20250.03000.03000.02500.03000.0300358,000
Apr 17, 20250.02500.03000.02500.02500.0250551,300
Apr 16, 20250.02500.02500.02500.02500.025021,000
Apr 15, 20250.02500.02500.02500.02500.025069,700
Apr 14, 20250.03000.03000.02500.02500.0250320,800
Apr 11, 20250.03000.03000.02500.02500.0250974,900
Apr 10, 20250.03000.03000.02500.02500.0250443,600
Apr 9, 20250.02500.03000.02500.03000.030017,953,200
Apr 8, 20250.03000.03000.02500.03000.0300339,000
Apr 7, 20250.02500.03000.02500.03000.03003,439,400
Apr 4, 20250.02500.03000.02500.03000.03002,091,100
Apr 3, 20250.03000.03000.03000.03000.030033,300
Apr 2, 20250.03000.03000.02500.03000.0300245,300
Mar 28, 20250.03000.03000.02500.03000.0300664,300
Mar 27, 20250.02500.02500.02500.02500.0250-
Mar 26, 20250.02500.02500.02500.02500.0250590,000
Mar 25, 20250.03000.03000.02500.02500.0250542,000
Mar 24, 20250.03000.03000.03000.03000.03001,000
Mar 21, 20250.03000.03000.02500.03000.0300989,100
Mar 20, 20250.03000.03000.02500.02500.025051,200
Mar 19, 20250.02500.03000.02500.03000.0300121,000
Mar 17, 20250.03000.03000.02500.03000.0300160,700
Mar 14, 20250.03000.03000.03000.03000.0300368,000
Mar 13, 20250.02500.03000.02500.03000.0300474,500
Mar 12, 20250.02500.03000.02500.02500.02502,960,100
Mar 11, 20250.03000.03000.02500.03000.03005,161,300
Mar 10, 20250.03000.03000.02500.02500.02502,008,700
Mar 7, 20250.03000.03000.03000.03000.0300267,000
Mar 6, 20250.02500.03000.02500.03000.0300136,100
Mar 5, 20250.03000.03000.02500.03000.03003,354,400
Mar 4, 20250.03000.03500.03000.03000.03009,844,400
Mar 3, 20250.03000.03500.03000.03000.03003,878,100
Feb 28, 20250.03000.03000.02500.02500.02502,676,500
Feb 27, 20250.03000.03500.03000.03500.035014,169,600
Feb 26, 20250.03000.03000.03000.03000.03002,033,100
Feb 25, 20250.03000.03000.02500.03000.03004,412,200
Feb 24, 20250.03000.03000.03000.03000.0300235,200
Feb 21, 20250.03000.03000.03000.03000.03006,897,400
Feb 20, 20250.03000.03000.03000.03000.03002,031,100
Feb 19, 20250.03000.03000.03000.03000.0300194,000
Feb 18, 20250.03000.03000.03000.03000.0300531,000
Feb 17, 20250.03000.03000.03000.03000.03003,131,700
Feb 14, 20250.03000.03000.03000.03000.0300531,100
Feb 13, 20250.03000.03000.03000.03000.0300220,000
Feb 12, 20250.03500.03500.03500.03500.035051,000
Feb 10, 20250.03500.03500.03000.03500.03501,124,100
Feb 7, 20250.03000.03500.03000.03500.0350354,600
Feb 6, 20250.03500.03500.03000.03500.0350833,400
Feb 5, 20250.03000.03000.03000.03000.0300170,000
Feb 4, 20250.03000.03500.03000.03500.035071,000
Feb 3, 20250.03000.03500.03000.03500.03503,004,600
Jan 31, 20250.03500.03500.03000.03000.0300540,100
Jan 28, 20250.03500.03500.03000.03000.030074,200
Jan 27, 20250.03500.03500.03000.03000.03001,661,100
Jan 24, 20250.03500.03500.03000.03500.0350364,000
Jan 23, 20250.03500.03500.03000.03500.0350309,500
Jan 22, 20250.03500.03500.03000.03500.0350180,600
Jan 21, 20250.03000.03000.03000.03000.0300775,200
Jan 20, 20250.03000.03500.03000.03000.0300507,900
Jan 17, 20250.03500.03500.03000.03000.0300166,900
Jan 16, 20250.03000.03000.03000.03000.03001,104,100
Jan 15, 20250.03000.03500.03000.03000.03001,262,000
Jan 14, 20250.03500.03500.03000.03000.030079,600
Jan 13, 20250.03000.03000.03000.03000.0300126,900
Jan 10, 20250.03500.03500.03000.03000.0300369,500
Jan 9, 20250.03500.03500.03000.03000.0300535,300
Jan 8, 20250.03500.03500.03000.03000.0300398,100
Jan 7, 20250.03000.03500.03000.03000.0300632,600
Jan 6, 20250.03500.03500.03000.03500.035070,900
Jan 3, 20250.03000.03500.03000.03500.03501,040,800
Jan 2, 20250.03000.03500.03000.03500.0350214,600
Dec 31, 20240.03000.03500.03000.03000.03002,395,200
Dec 30, 20240.03000.03500.03000.03000.03001,565,000
Dec 27, 20240.03500.03500.03000.03000.0300233,200
Dec 26, 20240.03500.03500.03000.03500.0350706,800
Dec 24, 20240.03000.03500.03000.03500.0350935,000
Dec 23, 20240.03500.03500.03000.03500.0350372,900
Dec 20, 20240.03500.03500.03000.03000.0300777,000
Dec 19, 20240.03000.03500.03000.03000.03001,631,700
Dec 18, 20240.03000.03500.03000.03500.0350206,200
Dec 17, 20240.03000.03500.03000.03500.0350655,600
Dec 16, 20240.03000.03500.03000.03500.03501,188,800
Dec 13, 20240.03500.03500.03000.03000.0300498,400
Dec 12, 20240.03000.03500.03000.03500.0350682,400
Dec 11, 20240.03500.03500.03000.03500.0350906,900
Dec 10, 20240.03000.03500.03000.03500.035011,429,100
Dec 9, 20240.03000.03000.03000.03000.0300680,000
Dec 6, 20240.03000.03500.03000.03000.03003,026,800
Dec 5, 20240.03500.03500.03000.03500.0350549,700
Dec 4, 20240.03000.03500.03000.03500.0350299,900
Dec 3, 20240.03000.03500.03000.03500.0350556,500
Dec 2, 20240.03000.03000.03000.03000.0300764,100
Nov 29, 20240.03500.03500.03000.03000.03001,716,000
Nov 28, 20240.03000.03500.03000.03500.0350199,000
Nov 27, 20240.03000.03500.03000.03000.03002,474,500
Nov 26, 20240.03500.03500.03000.03000.0300389,300
Nov 25, 20240.03000.03000.03000.03000.0300962,900
Nov 22, 20240.03000.03500.03000.03000.03002,536,400
Nov 21, 20240.03000.03500.03000.03000.0300985,800
Nov 20, 20240.03500.03500.03000.03000.03001,036,800
Nov 19, 20240.03500.03500.03500.03500.03501,160,800
Nov 18, 20240.03000.03000.03000.03000.0300333,100
Nov 15, 20240.03500.03500.03000.03000.03001,449,200
Nov 14, 20240.03500.03500.03000.03000.0300867,000
Nov 13, 20240.03500.03500.03000.03500.03501,745,700
Nov 12, 20240.03500.03500.03000.03500.03501,502,600
Nov 11, 20240.03000.03500.03000.03500.03508,836,100
Nov 8, 20240.03500.03500.03500.03500.0350100
Nov 7, 20240.03000.03500.03000.03500.03502,485,100
Nov 6, 20240.03000.03500.03000.03500.0350237,000
Nov 5, 20240.03000.03500.03000.03500.0350107,100
Nov 4, 20240.03500.03500.03000.03000.0300571,400
Nov 1, 20240.03500.03500.03500.03500.03501,604,600
Oct 30, 20240.03000.03500.03000.03500.03504,246,900
Oct 29, 20240.03000.03500.03000.03500.03502,281,700
Oct 28, 20240.03000.03000.03000.03000.03002,380,800
Oct 25, 20240.03000.03500.03000.03000.03002,309,300
Oct 24, 20240.03000.03500.03000.03000.03002,027,600
Oct 23, 20240.03500.03500.03000.03500.03502,188,800
Oct 22, 20240.03000.03500.03000.03500.03509,373,000
Oct 21, 20240.03000.03000.02500.02500.0250893,200
Oct 18, 20240.03500.03500.03000.03000.03001,156,000
Oct 17, 20240.03000.03500.03000.03500.03503,000,100
Oct 16, 20240.03000.03500.03000.03000.03008,688,700
Oct 15, 20240.02500.03000.02500.03000.0300502,300
Oct 14, 20240.03000.03000.02500.02500.02501,506,000
Oct 11, 20240.03000.03000.02500.03000.0300204,300
Oct 10, 20240.02500.03000.02500.02500.0250928,800
Oct 9, 20240.02500.03000.02500.03000.03001,068,800
Oct 8, 20240.03000.03000.03000.03000.03008,327,300
Oct 7, 20240.03000.03500.02500.03000.03007,238,200
Oct 4, 20240.03000.03500.02500.03000.030040,571,200
Oct 3, 20240.02500.03000.02500.02500.0250566,900
Oct 2, 20240.03000.03000.02500.02500.02505,983,400
Oct 1, 20240.03000.03000.02500.03000.03006,228,600
Sep 30, 20240.03000.03500.02500.03000.030013,913,800
Sep 27, 20240.02500.03000.02500.03000.03005,002,200
Sep 26, 20240.02500.03000.02500.03000.0300203,200
Sep 25, 20240.02500.03000.02500.03000.03003,980,300
Sep 24, 20240.03000.03500.03000.03000.030016,788,100
Sep 23, 20240.03000.03500.03000.03000.03001,286,500
Sep 20, 20240.03500.03500.03000.03000.03001,220,100
Sep 19, 20240.03000.03500.03000.03500.03501,179,000
Sep 18, 20240.03000.03500.03000.03000.0300379,800
Sep 17, 20240.03000.03000.03000.03000.0300418,000
Sep 13, 20240.03000.03500.03000.03500.0350750,500
Sep 12, 20240.03000.03500.03000.03500.03501,331,200
Sep 11, 20240.03000.03500.03000.03500.0350657,200
Sep 10, 20240.03500.03500.03000.03000.0300254,500
Sep 9, 20240.03000.03500.03000.03500.0350535,400
Sep 6, 20240.03000.03000.03000.03000.03001,450,000
Sep 5, 20240.03500.03500.03000.03000.0300854,700
Sep 4, 20240.03000.03500.03000.03500.03502,143,300
Sep 3, 20240.03000.03500.03000.03500.03501,024,500
Sep 2, 20240.03000.03500.03000.03500.035093,900
Aug 30, 20240.03500.03500.03000.03500.0350384,300
Aug 29, 20240.03000.03500.03000.03500.035055,400
Aug 28, 20240.03000.03500.03000.03500.0350974,900
Aug 27, 20240.03000.03500.03000.03500.03501,474,300
Aug 26, 20240.03000.03500.03000.03500.0350298,500
Aug 23, 20240.03000.03500.03000.03500.0350440,000
Aug 22, 20240.03000.03500.03000.03500.03502,017,500
Aug 21, 20240.03500.03500.03000.03000.030067,300
Aug 20, 20240.03000.03500.03000.03500.0350295,800
Aug 19, 20240.03500.03500.03000.03500.03503,720,600
Aug 16, 20240.03000.03500.03000.03500.03501,058,000
Aug 15, 20240.03500.03500.03000.03500.0350381,300
Aug 14, 20240.03500.03500.03000.03500.0350148,900
Aug 13, 20240.03000.03500.03000.03500.03501,323,500
Aug 12, 20240.03000.03500.03000.03500.0350108,500
Aug 9, 20240.03500.03500.03000.03500.0350901,900
Aug 8, 20240.03000.03500.03000.03500.03502,477,300
Aug 7, 20240.03000.03500.03000.03000.03005,393,500
Aug 6, 20240.03000.03500.03000.03500.03504,267,600
Aug 5, 20240.03000.03500.02500.03000.030021,163,300
Aug 2, 20240.03000.03500.03000.03000.030027,514,100
Aug 1, 20240.03500.03500.03000.03500.03502,019,900
Jul 31, 20240.03500.04000.03000.03000.030045,831,300
Jul 30, 20240.04000.04000.03500.03500.03503,907,600
Jul 29, 20240.04000.04000.03500.04000.040013,588,700
Jul 26, 20240.04000.04500.03500.04000.040046,015,600
Jul 25, 20240.04000.04000.03500.03500.03503,648,100
Jul 24, 20240.04000.04000.03500.04000.040015,156,400
Jul 23, 20240.03500.04000.03500.04000.04007,521,700
Jul 22, 20240.04000.04000.03500.04000.04001,357,800
Jul 19, 20240.04000.04000.03500.04000.04002,685,100
Jul 18, 20240.04000.04000.03500.04000.04004,264,100
Jul 17, 20240.03500.04000.03500.04000.040024,628,700
Jul 16, 20240.03500.03500.03500.03500.03503,797,700
Jul 15, 20240.03000.03500.03000.03500.03503,269,800
Jul 12, 20240.03500.03500.03000.03000.0300179,500
Jul 11, 20240.03000.03500.03000.03000.0300424,100
Jul 10, 20240.03000.03500.03000.03000.0300527,800
Jul 9, 20240.03500.03500.03000.03000.03001,219,700
Jul 5, 20240.03000.03500.03000.03000.0300193,000
Jul 4, 20240.03000.03000.03000.03000.030020,000
Jul 3, 20240.03500.03500.03000.03500.03502,709,600
Jul 2, 20240.03500.03500.03000.03500.0350948,600
Jul 1, 20240.03000.03000.03000.03000.0300108,000
Jun 28, 20240.03500.03500.03000.03500.0350682,800
Jun 27, 20240.03000.03000.03000.03000.0300569,900
Jun 26, 20240.03500.03500.03000.03000.03001,632,700
Jun 25, 20240.03000.03500.03000.03000.030020,582,100
Jun 24, 20240.03000.03500.03000.03000.03009,986,900
Jun 21, 20240.03000.03500.03000.03000.03002,390,800
Jun 20, 20240.03000.03500.03000.03000.03001,039,700
Jun 19, 20240.03500.03500.03000.03500.0350357,200
Jun 18, 20240.03000.03500.03000.03500.0350975,000
Jun 14, 20240.03000.03500.03000.03000.0300393,000
Jun 13, 20240.03000.03500.03000.03000.03003,216,900
Jun 12, 20240.03000.03500.03000.03000.0300922,500
Jun 11, 20240.03000.03500.03000.03000.03004,930,600
Jun 10, 20240.03000.03500.03000.03500.035024,870,900
Jun 7, 20240.03000.03000.02500.02500.02502,300,200
Jun 6, 20240.02500.03000.02500.03000.0300412,000
Jun 5, 20240.03000.03000.02500.03000.03001,636,100
Jun 4, 20240.02500.03000.02500.03000.03002,739,500
May 31, 20240.02000.02500.02000.02500.0250250,000
May 30, 20240.02000.02500.02000.02500.0250210,700
May 29, 20240.02000.02500.02000.02500.025040,100
May 28, 20240.02500.02500.02500.02500.02502,151,200
May 27, 20240.02500.03000.02500.03000.0300200,500
May 24, 20240.02500.02500.02000.02500.02503,222,900
May 23, 20240.02500.03000.02000.03000.03005,299,300
May 21, 20240.02500.02500.02500.02500.02501,293,000
May 20, 20240.02500.03000.02500.02500.02503,083,800
May 17, 20240.02500.02500.02500.02500.02501,415,000
May 16, 20240.02500.02500.02500.02500.02501,765,900
May 15, 20240.02500.03000.02500.02500.02504,017,000
May 14, 20240.02000.02500.02000.02000.0200594,000
May 13, 20240.02000.02000.02000.02000.020095,800
May 10, 20240.02000.02500.02000.02500.0250543,600
May 9, 20240.02000.02500.02000.02500.02501,766,100
May 8, 20240.02000.02000.02000.02000.020036,500
May 7, 20240.02500.02500.02000.02000.0200415,100
May 6, 20240.02500.02500.02000.02500.02504,671,200
May 3, 20240.02500.02500.02500.02500.02501,512,000
May 2, 20240.02500.02500.02500.02500.02502,742,400
Apr 30, 20240.02500.02500.02500.02500.0250770,600
Apr 29, 20240.02000.02500.02000.02000.02001,646,400
Apr 26, 20240.02500.02500.02000.02000.020017,000
Apr 25, 20240.02000.02500.02000.02500.02501,096,200
Apr 24, 20240.02000.02500.02000.02000.0200703,800

Related Tickers

7251.KL Barakah Offshore Petroleum Berhad
0.0400
+14.29%
 
POFCY Petrofac Limited
0.0300
-12.54%
 
5218.KL Sapura Energy Berhad
0.0450
0.00%
 
FTI TechnipFMC plc
25.03
-0.67%