Kuala Lumpur - Delayed Quote MYR

Muar Ban Lee Group Berhad (5152.KL)

0.3850

-0.0100

(-2.53%)

At close: 4:59:25 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.3900	0.3950	0.3850	0.3850	0.3850	299,600
Jan 14, 2025	0.4000	0.4000	0.3950	0.3950	0.3950	198,300
Jan 13, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 10, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	-
Jan 9, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	58,000
Jan 8, 2025	0.4000	0.4050	0.4000	0.4000	0.4000	88,100
Jan 7, 2025	0.4050	0.4100	0.4000	0.4050	0.4050	269,000
Jan 6, 2025	0.4100	0.4100	0.4050	0.4050	0.4050	100,300
Jan 3, 2025	0.4050	0.4100	0.4000	0.4050	0.4050	165,400
Jan 2, 2025	0.4050	0.4050	0.4050	0.4050	0.4050	24,000
Dec 31, 2024	0.4100	0.4150	0.4000	0.4000	0.4000	35,900
Dec 30, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	111,800
Dec 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Dec 24, 2024	0.4050	0.4300	0.4000	0.4300	0.4300	85,900
Dec 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Dec 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Dec 19, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	47,700
Dec 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Dec 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 13, 2024	0.4150	0.4200	0.4100	0.4200	0.4200	65,900
Dec 12, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	90,100
Dec 11, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 10, 2024	0.4200	0.4200	0.4150	0.4150	0.4150	10,600
Dec 9, 2024	0.4150	0.4200	0.4150	0.4150	0.4150	23,700
Dec 6, 2024	0.4250	0.4250	0.4100	0.4200	0.4200	377,600
Dec 5, 2024	0.4250	0.4250	0.4150	0.4250	0.4250	62,500
Dec 4, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	115,400
Dec 3, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	107,100
Dec 2, 2024	0.4400	0.4400	0.4300	0.4350	0.4350	49,800
Nov 29, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	470,500
Nov 28, 2024	0.4250	0.4500	0.4250	0.4500	0.4500	1,452,200
Nov 27, 2024	0.4000	0.4200	0.3850	0.4150	0.4150	152,100
Nov 26, 2024	0.4000	0.4150	0.3950	0.4150	0.4150	45,500
Nov 25, 2024	0.4200	0.4200	0.3950	0.4200	0.4200	152,600
Nov 22, 2024	0.4150	0.4200	0.4150	0.4200	0.4200	5,000
Nov 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
Nov 20, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	28,000
Nov 19, 2024	0.4050	0.4150	0.4000	0.4150	0.4150	50,100
Nov 18, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	4,500
Nov 15, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	15,500
Nov 14, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	44,100
Nov 13, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	53,000
Nov 12, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	61,800
Nov 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 4, 2024	0.4100	0.4150	0.4050	0.4100	0.4100	106,500
Nov 1, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	6,000
Oct 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,100
Oct 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 25, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	53,600
Oct 24, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	53,600
Oct 23, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	60,900
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Oct 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	9,000
Oct 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Oct 17, 2024	0.4000	0.4100	0.3950	0.4050	0.4050	42,000
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	8,400
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	24,700
Oct 10, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 9, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	89,800
Oct 8, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	20,500
Oct 7, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 4, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 3, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Oct 2, 2024	0.4050	0.4150	0.4000	0.4150	0.4150	32,600
Oct 1, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	49,200
Sep 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 26, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	13,300
Sep 25, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 24, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 23, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Sep 20, 2024	0.4050	0.4150	0.3950	0.4150	0.4150	71,200
Sep 19, 2024	0.4000	0.4200	0.4000	0.4050	0.4050	24,400
Sep 18, 2024	0.4050	0.4100	0.4000	0.4050	0.4050	43,800
Sep 17, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	91,500
Sep 13, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Sep 12, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	309,000
Sep 11, 2024	0.4000	0.4100	0.4000	0.4050	0.4050	25,000
Sep 10, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	80,900
Sep 9, 2024	0.4050	0.4250	0.3900	0.4050	0.4050	765,500
Sep 6, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	21,500
Sep 5, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	49,500
Sep 4, 2024	0.4200	0.4300	0.4100	0.4150	0.4150	784,600
Sep 3, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	35,100
Sep 2, 2024	0.4300	0.4350	0.4100	0.4350	0.4350	61,400
Aug 30, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	16,600
Aug 29, 2024	0.4350	0.4350	0.4250	0.4350	0.4350	43,300
Aug 28, 2024	0.4500	0.4600	0.4450	0.4450	0.4450	176,000
Aug 27, 2024	0.4450	0.4500	0.4400	0.4450	0.4450	112,200
Aug 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 23, 2024	0.4100	0.4300	0.4050	0.4300	0.4300	21,700
Aug 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	7,900
Aug 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 15, 2024	0.4200	0.4300	0.4150	0.4300	0.4300	39,000
Aug 14, 2024	0.4350	0.4350	0.4250	0.4350	0.4350	64,100
Aug 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Aug 12, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Aug 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Aug 8, 2024	0.4200	0.4500	0.4000	0.4450	0.4450	162,300
Aug 7, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,000
Aug 6, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	21,900
Aug 5, 2024	0.4450	0.4450	0.4150	0.4150	0.4150	396,200
Aug 2, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	151,400
Aug 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Jul 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Jul 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	26,800
Jul 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 26, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	31,200
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,800
Jul 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	62,100
Jul 23, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	433,400
Jul 22, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	220,600
Jul 19, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	41,600
Jul 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
Jul 17, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	10,000
Jul 16, 2024	0.4600	0.4650	0.4550	0.4650	0.4650	84,400
Jul 15, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	12,100
Jul 12, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	73,500
Jul 11, 2024	0.4500	0.4600	0.4500	0.4550	0.4550	329,100
Jul 10, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	70,900
Jul 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	165,900
Jul 5, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Jul 4, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	20,000
Jul 3, 2024	0.4500	0.4550	0.4500	0.4500	0.4500	55,000
Jul 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,800
Jul 1, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	72,400
Jun 28, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	32,800
Jun 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 26, 2024	0.4550	0.4600	0.4500	0.4600	0.4600	140,400
Jun 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 24, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	144,800
Jun 21, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	67,800
Jun 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	66,600
Jun 19, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	156,300
Jun 18, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	45,300
Jun 14, 2024	0.4500	0.4700	0.4500	0.4550	0.4550	49,300
Jun 13, 2024	0.4650	0.4650	0.4450	0.4500	0.4500	807,800
Jun 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	127,400
Jun 11, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	71,600
Jun 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	9,000
Jun 7, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	87,700
Jun 6, 2024	0.4550	0.4650	0.4550	0.4550	0.4550	249,200
Jun 5, 2024	0.4550	0.4600	0.4550	0.4550	0.4550	110,300
Jun 4, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	104,700
May 31, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	344,900
May 30, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	162,000
May 29, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	130,600
May 28, 2024	0.4800	0.4800	0.4600	0.4650	0.4650	230,100
May 27, 2024	0.4700	0.4850	0.4650	0.4750	0.4750	336,100
May 24, 2024	0.4750	0.4900	0.4700	0.4700	0.4700	250,600
May 23, 2024	0.4850	0.4900	0.4800	0.4800	0.4800	312,500
May 21, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	75,100
May 20, 2024	0.4800	0.4850	0.4800	0.4800	0.4800	134,900
May 17, 2024	0.4750	0.4850	0.4700	0.4800	0.4800	420,400
May 16, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	154,700
May 15, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	29,500
May 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	12,700
May 13, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	150,500
May 10, 2024	0.4750	0.4750	0.4700	0.4750	0.4750	70,500
May 9, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	64,100
May 8, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	31,800
May 7, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	77,100
May 6, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	82,500
May 3, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	141,100
May 2, 2024	0.4750	0.4800	0.4750	0.4750	0.4750	100,000
Apr 30, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	59,800
Apr 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	30,000
Apr 26, 2024	0.4750	0.4750	0.4700	0.4700	0.4700	118,500
Apr 25, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	90,900
Apr 24, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	93,500
Apr 23, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	130,100
Apr 22, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	66,100
Apr 19, 2024	0.4750	0.4750	0.4550	0.4550	0.4550	168,300
Apr 18, 2024	0.4700	0.4700	0.4550	0.4550	0.4550	214,000
Apr 17, 2024	0.4650	0.4750	0.4600	0.4650	0.4650	106,500
Apr 16, 2024	0.4750	0.4750	0.4500	0.4550	0.4550	341,400
Apr 15, 2024	0.4800	0.4850	0.4750	0.4750	0.4750	436,300
Apr 12, 2024	0.4600	0.4900	0.4550	0.4700	0.4700	1,033,100
Apr 9, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	147,200
Apr 8, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	107,400
Apr 5, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	90,900
Apr 4, 2024	0.4500	0.4550	0.4450	0.4550	0.4550	124,600
Apr 3, 2024	0.4600	0.4600	0.4450	0.4450	0.4450	112,600
Apr 2, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	43,700
Apr 1, 2024	0.4450	0.4550	0.4450	0.4450	0.4450	136,900
Mar 29, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	24,600
Mar 27, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	27,200
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	75,500
Mar 25, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	55,000
Mar 22, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	117,200
Mar 21, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	118,600
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Mar 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,100
Mar 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 14, 2024	0.4450	0.4500	0.4350	0.4400	0.4400	298,300
Mar 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	20,000
Mar 12, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	103,800
Mar 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	11,000
Mar 8, 2024	0.4500	0.4550	0.4400	0.4500	0.4500	274,300
Mar 7, 2024	0.4450	0.4500	0.4350	0.4500	0.4500	139,400
Mar 6, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	143,800
Mar 5, 2024	0.4500	0.4500	0.4400	0.4450	0.4450	48,700
Mar 4, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	158,100
Mar 1, 2024	0.4550	0.4600	0.4500	0.4600	0.4600	199,700
Feb 29, 2024	0.4450	0.4600	0.4450	0.4600	0.4600	344,800
Feb 28, 2024	0.4550	0.4550	0.4450	0.4550	0.4550	289,700
Feb 27, 2024	0.4500	0.4550	0.4450	0.4550	0.4550	204,200
Feb 26, 2024	0.4500	0.4550	0.4400	0.4500	0.4500	409,700
Feb 23, 2024	0.4200	0.4500	0.4200	0.4450	0.4450	703,900
Feb 22, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	106,100
Feb 21, 2024	0.4200	0.4250	0.4200	0.4250	0.4250	29,500
Feb 20, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	28,800
Feb 19, 2024	0.4250	0.4250	0.4100	0.4200	0.4200	217,600
Feb 16, 2024	0.4200	0.4400	0.4100	0.4250	0.4250	677,800
Feb 15, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	162,000
Feb 14, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	1,300
Feb 13, 2024	0.4400	0.4400	0.4250	0.4350	0.4350	29,500
Feb 9, 2024	0.4400	0.4400	0.4250	0.4400	0.4400	73,600
Feb 8, 2024	0.4400	0.4450	0.4250	0.4450	0.4450	104,900
Feb 7, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	46,000
Feb 6, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	10,100
Feb 5, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	20,700
Feb 2, 2024	0.4400	0.4400	0.4300	0.4350	0.4350	106,100
Jan 31, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	56,900
Jan 30, 2024	0.4250	0.4400	0.4250	0.4350	0.4350	195,900
Jan 29, 2024	0.4300	0.4350	0.4250	0.4350	0.4350	91,400
Jan 26, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	49,200
Jan 24, 2024	0.4200	0.4350	0.4200	0.4350	0.4350	49,600
Jan 23, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Jan 22, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	24,100
Jan 19, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	54,700
Jan 18, 2024	0.4500	0.4500	0.4000	0.4300	0.4300	929,400
Jan 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 15, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	107,200

7986.KL CN Asia Corporation Bhd

0.0700

+7.69%

0188.KL HLT Global Berhad

0.1050

-4.55%

0072.KL Erdasan Group Berhad

0.1350

0.00%

7164.KL KNM Group Berhad

0.0600

-7.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Muar Ban Lee Group Berhad (5152.KL)

Related Tickers