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

Kuala Lumpur - Delayed Quote MYR

Melati Ehsan Holdings Berhad (5129.KL)

Compare

0.4800

-0.0450

(-8.57%)

At close: 4:18:18 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	0.4700	0.5400	0.4700	0.4800	0.4800	51,300
Mar 6, 2025	0.0100 Dividend
Mar 5, 2025	0.5250	0.5250	0.5250	0.5250	0.5150	-
Mar 4, 2025	0.5250	0.5250	0.5250	0.5250	0.5150	-
Mar 3, 2025	0.5250	0.5250	0.5250	0.5250	0.5150	15,000
Feb 28, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 27, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 26, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 25, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 24, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 21, 2025	0.5550	0.5550	0.5550	0.5550	0.5444	-
Feb 20, 2025	0.5300	0.5550	0.5250	0.5550	0.5444	6,400
Feb 19, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Feb 18, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Feb 17, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Feb 14, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	100
Feb 13, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Feb 12, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Feb 10, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	2,000
Feb 7, 2025	0.5650	0.5650	0.5650	0.5650	0.5542	-
Feb 6, 2025	0.5650	0.5650	0.5650	0.5650	0.5542	200
Feb 5, 2025	0.5500	0.5700	0.5500	0.5700	0.5591	5,200
Feb 4, 2025	0.5200	0.5200	0.5200	0.5200	0.5101	1,000
Feb 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Jan 31, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Jan 28, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	1,300
Jan 27, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	-
Jan 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5493	12,500
Jan 23, 2025	0.5450	0.5450	0.5200	0.5200	0.5101	13,000
Jan 22, 2025	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jan 21, 2025	0.5350	0.5700	0.5350	0.5700	0.5591	227,400
Jan 20, 2025	0.5400	0.5400	0.5400	0.5400	0.5297	6,000
Jan 17, 2025	0.5450	0.5450	0.5450	0.5450	0.5346	-
Jan 16, 2025	0.5450	0.5750	0.5400	0.5450	0.5346	21,100
Jan 15, 2025	0.5750	0.5750	0.5750	0.5750	0.5640	-
Jan 14, 2025	0.5750	0.5750	0.5750	0.5750	0.5640	-
Jan 13, 2025	0.5500	0.5800	0.5450	0.5750	0.5640	10,900
Jan 10, 2025	0.5750	0.5750	0.5750	0.5750	0.5640	-
Jan 9, 2025	0.5750	0.5750	0.5750	0.5750	0.5640	-
Jan 8, 2025	0.5750	0.5750	0.5500	0.5750	0.5640	1,352,100
Jan 7, 2025	0.5900	0.5900	0.5900	0.5900	0.5788	-
Jan 6, 2025	0.5900	0.5900	0.5900	0.5900	0.5788	-
Jan 3, 2025	0.5900	0.5900	0.5900	0.5900	0.5788	-
Jan 2, 2025	0.5900	0.5900	0.5900	0.5900	0.5788	1,000
Dec 31, 2024	0.5850	0.5900	0.5550	0.5550	0.5444	8,700
Dec 30, 2024	0.5850	0.5850	0.5850	0.5850	0.5739	1,500
Dec 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	100
Dec 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Dec 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Dec 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Dec 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Dec 19, 2024	0.5500	0.5500	0.5400	0.5400	0.5297	301,000
Dec 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Dec 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Dec 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	77,000
Dec 13, 2024	0.5750	0.5750	0.5750	0.5750	0.5640	-
Dec 12, 2024	0.5750	0.5750	0.5750	0.5750	0.5640	-
Dec 11, 2024	0.5750	0.5750	0.5750	0.5750	0.5640	30,000
Dec 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	7,000
Dec 9, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Dec 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Dec 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Dec 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Dec 3, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Dec 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	200
Nov 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5690	-
Nov 28, 2024	0.5100	0.5900	0.5100	0.5800	0.5690	6,300
Nov 27, 2024	0.5350	0.5350	0.5300	0.5300	0.5199	5,000
Nov 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5690	-
Nov 25, 2024	0.5450	0.5800	0.5000	0.5800	0.5690	10,000
Nov 22, 2024	0.5850	0.5850	0.5850	0.5850	0.5739	-
Nov 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5739	5,000
Nov 20, 2024	0.5500	0.5500	0.5450	0.5450	0.5346	6,100
Nov 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	100
Nov 18, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Nov 15, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Nov 14, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Nov 13, 2024	0.5800	0.5950	0.5800	0.5950	0.5837	4,500
Nov 12, 2024	0.5350	0.5400	0.5350	0.5400	0.5297	5,200
Nov 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 7, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 5, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Nov 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	-
Oct 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5788	2,000
Oct 21, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	100
Oct 18, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Oct 17, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Oct 16, 2024	0.5300	0.5950	0.5300	0.5950	0.5837	5,000
Oct 15, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	-
Oct 14, 2024	0.5950	0.5950	0.5950	0.5950	0.5837	300
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.5886	5,000
Oct 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5003	-
Oct 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5003	10,000
Oct 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5493	-
Oct 7, 2024	0.5600	0.5600	0.5600	0.5600	0.5493	-
Oct 4, 2024	0.5600	0.5600	0.5600	0.5600	0.5493	9,900
Oct 3, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Oct 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Oct 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	3,000
Sep 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 6, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 4, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 3, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Sep 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Aug 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Aug 29, 2024	0.5750	0.5750	0.5550	0.5700	0.5591	21,400
Aug 28, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 27, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 26, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 23, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 22, 2024	0.6350	0.6350	0.6050	0.6150	0.6033	59,000
Aug 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5395	200
Aug 20, 2024	0.6350	0.6350	0.6350	0.6350	0.6229	3,000
Aug 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6278	-
Aug 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6278	2,400
Aug 15, 2024	0.6350	0.6350	0.6200	0.6200	0.6082	4,000
Aug 14, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 13, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 12, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 9, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 8, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 7, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	-
Aug 6, 2024	0.6200	0.6200	0.6150	0.6150	0.6033	6,600
Aug 5, 2024	0.6100	0.6100	0.5650	0.5650	0.5542	93,400
Aug 2, 2024	0.6100	0.6100	0.6100	0.6100	0.5984	42,400
Aug 1, 2024	0.6200	0.6200	0.6100	0.6100	0.5984	32,000
Jul 31, 2024	0.6100	0.6200	0.6100	0.6200	0.6082	2,800
Jul 30, 2024	0.6200	0.6200	0.6100	0.6100	0.5984	7,700
Jul 29, 2024	0.6500	0.6500	0.6250	0.6250	0.6131	4,400
Jul 26, 2024	0.6150	0.6150	0.6150	0.6150	0.6033	5,000
Jul 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6180	-
Jul 24, 2024	0.6500	0.6500	0.6300	0.6300	0.6180	231,000
Jul 23, 2024	0.6400	0.6500	0.6400	0.6400	0.6278	55,900
Jul 22, 2024	0.6300	0.6400	0.6050	0.6400	0.6278	76,000
Jul 19, 2024	0.6300	0.6700	0.6300	0.6500	0.6376	59,400
Jul 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6180	27,000
Jul 17, 2024	0.6500	0.6750	0.6300	0.6450	0.6327	62,500
Jul 16, 2024	0.5900	0.6500	0.5900	0.6450	0.6327	40,400
Jul 15, 2024	0.5700	0.5900	0.5700	0.5750	0.5640	35,300
Jul 12, 2024	0.5650	0.5650	0.5650	0.5650	0.5542	5,600
Jul 11, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	10,000
Jul 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
Jul 9, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
Jul 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
Jul 4, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
Jul 3, 2024	0.5450	0.5450	0.5350	0.5350	0.5248	3,000
Jul 2, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Jul 1, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Jun 28, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Jun 27, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	10,000
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5395	-
Jun 25, 2024	0.5700	0.5700	0.5500	0.5500	0.5395	7,000
Jun 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jun 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jun 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jun 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jun 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	-
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5591	11,000
Jun 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5395	2,000
Jun 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5395	2,000
Jun 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5395	700
Jun 10, 2024	0.5600	0.5700	0.5600	0.5650	0.5542	23,800
Jun 7, 2024	0.5450	0.5650	0.5450	0.5650	0.5542	334,000
Jun 6, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	10,000
Jun 5, 2024	0.5150	0.5150	0.5150	0.5150	0.5052	2,500
Jun 4, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
May 31, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
May 30, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
May 29, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
May 28, 2024	0.5300	0.5350	0.5300	0.5350	0.5248	13,000
May 27, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	-
May 24, 2024	0.5350	0.5350	0.5350	0.5350	0.5248	4,000
May 23, 2024	0.5150	0.5500	0.5150	0.5450	0.5346	23,100
May 21, 2024	0.5300	0.5300	0.5200	0.5200	0.5101	15,000
May 20, 2024	0.5300	0.5300	0.5100	0.5100	0.5003	15,000
May 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 14, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	20,000
May 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5003	13,000
May 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 7, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
May 2, 2024	0.5100	0.5300	0.5100	0.5300	0.5199	25,000
Apr 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
Apr 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
Apr 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	5,000
Apr 25, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	-
Apr 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5199	2,000
Apr 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	30,000
Apr 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 15, 2024	0.5350	0.5400	0.5350	0.5400	0.5297	5,000
Apr 12, 2024	0.5400	0.5450	0.5400	0.5400	0.5297	21,000
Apr 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	-
Apr 5, 2024	0.5400	0.5400	0.5400	0.5400	0.5297	10,000
Apr 4, 2024	0.5150	0.5150	0.5150	0.5150	0.5052	-
Apr 3, 2024	0.5200	0.5200	0.5150	0.5150	0.5052	9,000
Apr 2, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Apr 1, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Mar 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Mar 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Mar 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Mar 25, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	-
Mar 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5101	1,000
Mar 21, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 20, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	200
Mar 19, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	5,000
Mar 18, 2024	0.5200	0.5200	0.5050	0.5050	0.4954	3,000
Mar 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 14, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 13, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 12, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	-
Mar 8, 2024	0.5450	0.5450	0.5450	0.5450	0.5346	3,000
Mar 7, 2024	0.0100 Dividend
Mar 7, 2024	0.5700	0.5700	0.5000	0.5200	0.5101	5,200
Mar 6, 2024	0.5450	0.5450	0.5450	0.5450	0.5248	-

0292.KL Jati Tinggi Group Berhad

0.3400

-2.86%

8591.KL Crest Builder Holdings Berhad

0.5800

+1.75%

0291.KL Critical Holdings Berhad

0.8300

+1.22%

7323.KL Ken Holdings Berhad

0.4850

0.00%

7163.KL PJBumi Berhad

0.8950

-0.56%

5297.KL Tuju Setia Berhad

0.2300

0.00%

7007.KL ARK Resources Holdings Berhad

0.2500

0.00%

0310.KL UUE Holdings Berhad

0.6500

+0.78%

0185.KL HSS Engineers Berhad

0.9500

+7.95%

9571.KL Mitrajaya Holdings Berhad

0.3200

-1.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Melati Ehsan Holdings Berhad (5129.KL)

Related Tickers